Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.06 | 42.56 | 41.92 | 42.54 | 5,439,346 | +0.43(+1.02%) |
Dec 28, 2012 | 42.22 | 42.86 | 42.09 | 42.11 | 4,839,024 | -0.26(-0.61%) |
Dec 27, 2012 | 42.47 | 42.64 | 42.05 | 42.37 | 5,179,710 | -0.20(-0.47%) |
Dec 26, 2012 | 42.76 | 42.81 | 42.19 | 42.57 | 6,497,463 | -0.24(-0.55%) |
Dec 24, 2012 | 42.82 | 43.01 | 42.74 | 42.81 | 2,384,460 | -0.04(-0.10%) |
Dec 21, 2012 | 43.23 | 43.32 | 42.71 | 42.85 | 12,061,507 | -0.55(-1.26%) |
Dec 20, 2012 | 43.64 | 43.88 | 43.04 | 43.40 | 11,375,557 | -0.83(-1.89%) |
Dec 19, 2012 | 44.68 | 44.78 | 44.22 | 44.23 | 6,482,079 | -0.55(-1.22%) |
Dec 18, 2012 | 43.99 | 44.78 | 43.96 | 44.78 | 7,159,969 | +0.86(+1.95%) |
Dec 17, 2012 | 43.53 | 43.98 | 43.24 | 43.92 | 6,854,695 | +0.42(+0.98%) |
Dec 14, 2012 | 43.84 | 44.07 | 43.48 | 43.50 | 4,685,912 | -0.54(-1.22%) |
Dec 13, 2012 | 43.61 | 44.17 | 43.54 | 44.04 | 5,888,356 | +0.51(+1.17%) |
Dec 12, 2012 | 44.20 | 44.38 | 43.46 | 43.53 | 11,557,979 | -0.64(-1.45%) |
Dec 11, 2012 | 44.58 | 44.76 | 44.02 | 44.17 | 8,852,687 | -0.38(-0.86%) |
Dec 10, 2012 | 44.71 | 44.77 | 44.37 | 44.55 | 5,427,071 | -0.23(-0.51%) |
Dec 07, 2012 | 44.84 | 44.86 | 44.48 | 44.78 | 5,055,332 | +0.06(+0.13%) |
Dec 06, 2012 | 44.63 | 44.94 | 44.36 | 44.72 | 4,569,970 | +0.12(+0.26%) |
Dec 05, 2012 | 44.61 | 44.79 | 44.06 | 44.60 | 8,375,150 | +0.04(+0.08%) |
Dec 04, 2012 | 44.80 | 44.80 | 44.11 | 44.57 | 6,358,172 | -0.82(-1.81%) |
Nov 30, 2012 | 45.06 | 45.47 | 44.63 | 45.39 | 8,409,760 | +0.24(+0.54%) |
Nov 29, 2012 | 43.99 | 45.19 | 43.99 | 45.14 | 12,392,272 | -0.01(-0.03%) |
Nov 28, 2012 | 44.94 | 45.28 | 44.77 | 45.16 | 6,803,820 | +0.17(+0.38%) |
Nov 27, 2012 | 45.20 | 45.57 | 44.95 | 44.99 | 7,009,882 | -0.15(-0.33%) |
Nov 26, 2012 | 46.10 | 46.10 | 45.00 | 45.13 | 9,039,801 | -1.23(-2.64%) |
Nov 23, 2012 | 46.09 | 46.37 | 45.79 | 46.36 | 2,530,089 | +0.55(+1.19%) |
Nov 21, 2012 | 45.32 | 45.88 | 45.22 | 45.81 | 6,186,255 | +0.52(+1.14%) |
Nov 20, 2012 | 45.29 | 45.38 | 44.96 | 45.29 | 6,555,308 | -0.01(-0.02%) |
Nov 19, 2012 | 45.21 | 45.47 | 45.03 | 45.30 | 7,496,922 | +0.63(+1.40%) |
Nov 16, 2012 | 44.58 | 44.79 | 44.24 | 44.68 | 5,397,495 | +0.04(+0.10%) |
Nov 15, 2012 | 44.48 | 45.02 | 43.70 | 44.63 | 12,444,982 | +0.76(+1.73%) |
Nov 14, 2012 | 44.40 | 44.81 | 43.62 | 43.88 | 7,732,231 | -0.51(-1.14%) |
Nov 13, 2012 | 44.20 | 44.98 | 44.07 | 44.38 | 5,060,707 | +0.08(+0.18%) |
Nov 12, 2012 | 44.35 | 44.53 | 44.04 | 44.30 | 3,211,189 | -0.03(-0.06%) |
Nov 09, 2012 | 44.10 | 44.63 | 43.97 | 44.33 | 5,544,778 | +0.14(+0.32%) |
Nov 08, 2012 | 44.97 | 45.13 | 44.19 | 44.19 | 6,391,549 | -0.69(-1.54%) |
Nov 07, 2012 | 45.05 | 45.19 | 44.55 | 44.88 | 7,076,833 | -0.43(-0.95%) |
Nov 06, 2012 | 45.56 | 45.68 | 45.25 | 45.31 | 5,602,913 | -0.01(-0.02%) |
Nov 05, 2012 | 45.16 | 45.47 | 45.09 | 45.32 | 5,569,403 | +0.49(+1.10%) |
Nov 02, 2012 | 45.27 | 45.34 | 44.76 | 44.83 | 5,192,997 | -0.16(-0.37%) |
Nov 01, 2012 | 45.01 | 45.56 | 44.81 | 44.99 | 8,612,004 | -0.58(-1.27%) |
Oct 31, 2012 | 45.88 | 45.88 | 45.23 | 45.57 | 8,166,222 | -0.12(-0.27%) |
Oct 26, 2012 | 45.34 | 45.69 | 45.69 | 45.69 | 7,425,182 | +0.57(+1.27%) |
Oct 25, 2012 | 45.10 | 45.23 | 44.78 | 45.12 | 4,832,697 | +0.21(+0.46%) |
Oct 24, 2012 | 44.97 | 45.01 | 44.69 | 44.91 | 4,612,709 | +0.14(+0.30%) |
Oct 23, 2012 | 44.23 | 44.98 | 44.11 | 44.78 | 7,496,973 | +0.29(+0.66%) |
Oct 19, 2012 | 44.94 | 45.05 | 44.20 | 44.48 | 5,289,454 | -0.51(-1.13%) |
Oct 18, 2012 | 45.12 | 45.38 | 44.69 | 44.99 | 3,657,463 | -0.07(-0.16%) |
Oct 17, 2012 | 45.03 | 45.33 | 44.66 | 45.06 | 4,715,226 | +0.10(+0.22%) |
Oct 16, 2012 | 44.50 | 45.03 | 44.40 | 44.96 | 5,380,815 | +0.78(+1.76%) |
Oct 15, 2012 | 44.04 | 44.33 | 43.83 | 44.18 | 4,502,000 | +0.21(+0.47%) |
Oct 12, 2012 | 43.83 | 44.38 | 43.80 | 43.98 | 6,049,132 | +0.19(+0.44%) |
Oct 11, 2012 | 45.11 | 45.12 | 43.76 | 43.78 | 7,352,475 | -1.01(-2.25%) |
Oct 10, 2012 | 45.03 | 45.30 | 44.76 | 44.79 | 4,805,686 | -0.16(-0.37%) |
Oct 09, 2012 | 45.68 | 45.79 | 44.96 | 44.96 | 3,036,479 | -0.79(-1.72%) |
Oct 08, 2012 | 45.79 | 45.89 | 45.55 | 45.74 | 3,301,540 | -0.14(-0.30%) |
Oct 05, 2012 | 45.75 | 46.04 | 45.71 | 45.88 | 5,318,889 | +0.38(+0.83%) |
Oct 04, 2012 | 45.61 | 45.78 | 45.27 | 45.50 | 5,630,254 | +0.40(+0.89%) |
Oct 03, 2012 | 45.18 | 45.38 | 45.03 | 45.10 | 5,694,962 | +0.08(+0.17%) |
Oct 02, 2012 | 45.15 | 45.39 | 44.87 | 45.02 | 4,144,013 | -0.01(-0.02%) |