Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.19 | 44.96 | 43.96 | 44.88 | 794,990 | +0.69(+1.55%) |
Dec 28, 2012 | 44.45 | 44.68 | 44.15 | 44.20 | 1,437,092 | -0.42(-0.94%) |
Dec 27, 2012 | 44.80 | 45.19 | 44.06 | 44.61 | 1,300,893 | -0.14(-0.31%) |
Dec 26, 2012 | 45.25 | 45.28 | 44.55 | 44.75 | 1,102,955 | -0.40(-0.88%) |
Dec 24, 2012 | 45.03 | 45.24 | 44.95 | 45.15 | 296,192 | -0.04(-0.08%) |
Dec 21, 2012 | 45.10 | 45.34 | 44.81 | 45.18 | 1,665,310 | -0.37(-0.81%) |
Dec 20, 2012 | 45.56 | 45.70 | 45.30 | 45.55 | 812,658 | +0.00(+0.01%) |
Dec 19, 2012 | 46.18 | 46.18 | 45.44 | 45.55 | 788,484 | -0.56(-1.21%) |
Dec 18, 2012 | 45.88 | 46.17 | 45.61 | 46.11 | 1,214,436 | +0.45(+0.98%) |
Dec 17, 2012 | 45.27 | 45.66 | 45.25 | 45.66 | 876,434 | +0.44(+0.98%) |
Dec 14, 2012 | 45.29 | 45.69 | 45.16 | 45.22 | 753,996 | -0.28(-0.63%) |
Dec 13, 2012 | 46.07 | 46.11 | 45.36 | 45.50 | 940,815 | -0.57(-1.24%) |
Dec 12, 2012 | 46.47 | 46.47 | 45.95 | 46.08 | 742,914 | -0.16(-0.34%) |
Dec 11, 2012 | 45.79 | 46.29 | 45.73 | 46.24 | 1,682,023 | +0.72(+1.58%) |
Dec 10, 2012 | 44.86 | 45.62 | 44.85 | 45.52 | 1,384,972 | +0.67(+1.50%) |
Dec 07, 2012 | 45.33 | 45.47 | 44.69 | 44.84 | 1,001,712 | -0.27(-0.60%) |
Dec 06, 2012 | 45.16 | 45.51 | 45.04 | 45.11 | 445,958 | -0.20(-0.45%) |
Dec 05, 2012 | 45.62 | 45.88 | 44.92 | 45.31 | 545,180 | -0.04(-0.09%) |
Dec 04, 2012 | 45.43 | 45.52 | 45.12 | 45.36 | 660,657 | -0.09(-0.19%) |
Nov 30, 2012 | 45.86 | 45.94 | 45.31 | 45.45 | 1,048,052 | -0.37(-0.80%) |
Nov 29, 2012 | 45.64 | 45.84 | 45.24 | 45.81 | 1,323,242 | +0.72(+1.61%) |
Nov 28, 2012 | 44.76 | 45.09 | 44.04 | 45.09 | 979,012 | +0.21(+0.47%) |
Nov 27, 2012 | 44.88 | 45.29 | 44.80 | 44.88 | 1,038,566 | -0.17(-0.37%) |
Nov 26, 2012 | 45.25 | 45.25 | 44.63 | 45.05 | 714,984 | -0.23(-0.50%) |
Nov 23, 2012 | 44.88 | 45.27 | 44.88 | 45.27 | 929,045 | +0.55(+1.24%) |
Nov 21, 2012 | 44.87 | 44.87 | 44.43 | 44.72 | 1,357,464 | +0.10(+0.23%) |
Nov 20, 2012 | 43.59 | 44.61 | 43.59 | 44.61 | 1,689,875 | +0.91(+2.08%) |
Nov 19, 2012 | 43.69 | 43.82 | 43.20 | 43.70 | 1,879,655 | +0.59(+1.37%) |
Nov 16, 2012 | 42.06 | 43.28 | 42.06 | 43.11 | 2,874,510 | +1.00(+2.38%) |
Nov 15, 2012 | 42.47 | 42.50 | 41.72 | 42.11 | 2,165,302 | -0.39(-0.91%) |
Nov 14, 2012 | 43.55 | 43.55 | 42.35 | 42.49 | 1,680,352 | -0.84(-1.93%) |
Nov 13, 2012 | 43.00 | 43.59 | 43.00 | 43.33 | 1,613,725 | -0.00(-0.01%) |
Nov 12, 2012 | 43.23 | 43.56 | 43.11 | 43.33 | 3,143,664 | +0.75(+1.76%) |
Nov 09, 2012 | 41.76 | 42.92 | 41.15 | 42.58 | 2,975,018 | +0.52(+1.25%) |
Nov 08, 2012 | 42.60 | 42.60 | 41.99 | 42.06 | 2,113,638 | -0.51(-1.19%) |
Nov 07, 2012 | 42.99 | 43.38 | 42.25 | 42.57 | 3,785,240 | -1.02(-2.34%) |
Nov 06, 2012 | 43.68 | 43.89 | 43.41 | 43.59 | 1,220,673 | -0.07(-0.15%) |
Nov 05, 2012 | 42.97 | 43.72 | 42.97 | 43.65 | 1,873,705 | +0.78(+1.83%) |
Nov 02, 2012 | 43.84 | 43.90 | 42.83 | 42.87 | 2,148,022 | -1.04(-2.36%) |
Nov 01, 2012 | 43.23 | 44.23 | 43.23 | 43.91 | 3,420,506 | +0.72(+1.66%) |
Oct 31, 2012 | 44.12 | 44.17 | 43.09 | 43.19 | 3,335,401 | -1.01(-2.29%) |
Oct 26, 2012 | 44.70 | 44.20 | 44.20 | 44.20 | 1,739,650 | -0.50(-1.13%) |
Oct 25, 2012 | 44.92 | 45.49 | 44.61 | 44.71 | 1,380,338 | +0.02(+0.04%) |
Oct 24, 2012 | 45.20 | 45.24 | 44.63 | 44.69 | 2,385,015 | +0.08(+0.18%) |
Oct 23, 2012 | 44.98 | 45.07 | 44.05 | 44.61 | 3,501,520 | -1.05(-2.29%) |
Oct 19, 2012 | 47.03 | 47.03 | 45.53 | 45.66 | 2,875,954 | -1.42(-3.02%) |
Oct 18, 2012 | 47.78 | 47.78 | 47.08 | 47.08 | 865,889 | -0.71(-1.49%) |
Oct 17, 2012 | 47.20 | 47.92 | 47.19 | 47.79 | 1,797,988 | +0.61(+1.29%) |
Oct 16, 2012 | 46.72 | 47.20 | 46.72 | 47.19 | 962,657 | +0.57(+1.22%) |
Oct 15, 2012 | 46.51 | 46.69 | 46.20 | 46.62 | 1,821,955 | +0.23(+0.49%) |
Oct 12, 2012 | 46.93 | 46.93 | 46.33 | 46.39 | 1,407,367 | -0.33(-0.70%) |
Oct 11, 2012 | 46.77 | 47.11 | 46.60 | 46.72 | 1,007,720 | +0.23(+0.49%) |
Oct 10, 2012 | 46.85 | 46.87 | 46.24 | 46.49 | 1,568,402 | -0.36(-0.77%) |
Oct 09, 2012 | 47.59 | 47.72 | 46.77 | 46.85 | 1,360,352 | -0.90(-1.88%) |
Oct 08, 2012 | 48.21 | 48.21 | 47.68 | 47.75 | 2,475,102 | -0.46(-0.94%) |
Oct 05, 2012 | 48.34 | 48.65 | 48.01 | 48.21 | 2,392,174 | +0.12(+0.25%) |
Oct 04, 2012 | 48.15 | 48.40 | 47.84 | 48.09 | 1,218,829 | +0.20(+0.41%) |
Oct 03, 2012 | 47.74 | 47.90 | 47.37 | 47.89 | 1,338,407 | +0.34(+0.72%) |
Oct 02, 2012 | 47.47 | 47.56 | 47.23 | 47.55 | 5,466,085 | +0.51(+1.08%) |