Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.71 | 48.20 | 47.55 | 48.20 | 1,509,807 | +0.34(+0.71%) |
Dec 28, 2012 | 47.78 | 48.30 | 47.70 | 47.86 | 1,163,179 | -0.29(-0.61%) |
Dec 27, 2012 | 48.13 | 48.33 | 47.43 | 48.15 | 1,313,967 | +0.08(+0.16%) |
Dec 26, 2012 | 48.45 | 48.57 | 48.03 | 48.07 | 910,025 | -0.32(-0.67%) |
Dec 24, 2012 | 48.13 | 48.49 | 48.02 | 48.40 | 664,333 | +0.17(+0.35%) |
Dec 21, 2012 | 48.23 | 48.54 | 47.90 | 48.23 | 3,151,508 | -0.65(-1.32%) |
Dec 20, 2012 | 48.41 | 48.88 | 48.35 | 48.87 | 1,283,813 | +0.46(+0.95%) |
Dec 19, 2012 | 48.86 | 49.06 | 48.41 | 48.41 | 1,600,311 | -0.47(-0.96%) |
Dec 18, 2012 | 48.07 | 48.94 | 47.93 | 48.88 | 2,282,836 | +0.79(+1.65%) |
Dec 17, 2012 | 47.43 | 48.10 | 47.37 | 48.09 | 1,417,514 | +0.98(+2.07%) |
Dec 14, 2012 | 47.10 | 47.40 | 47.01 | 47.11 | 1,118,508 | -0.12(-0.26%) |
Dec 13, 2012 | 47.54 | 47.63 | 47.03 | 47.23 | 1,473,040 | -0.40(-0.84%) |
Dec 12, 2012 | 47.52 | 48.30 | 47.45 | 47.63 | 2,167,160 | +0.30(+0.63%) |
Dec 11, 2012 | 47.47 | 47.66 | 47.24 | 47.33 | 2,039,477 | +0.17(+0.36%) |
Dec 10, 2012 | 47.68 | 47.71 | 47.17 | 47.17 | 2,259,156 | -0.82(-1.70%) |
Dec 07, 2012 | 47.63 | 48.25 | 47.58 | 47.98 | 2,237,817 | +0.44(+0.92%) |
Dec 06, 2012 | 46.97 | 47.57 | 46.74 | 47.54 | 1,497,088 | +0.51(+1.08%) |
Dec 05, 2012 | 46.64 | 47.22 | 46.54 | 47.03 | 1,396,111 | +0.39(+0.84%) |
Dec 04, 2012 | 46.90 | 47.03 | 46.60 | 46.64 | 1,461,220 | -0.05(-0.10%) |
Nov 30, 2012 | 47.23 | 47.51 | 46.69 | 46.69 | 2,471,823 | -0.61(-1.29%) |
Nov 29, 2012 | 46.90 | 47.51 | 46.75 | 47.30 | 1,776,618 | +0.59(+1.27%) |
Nov 28, 2012 | 45.90 | 46.74 | 45.75 | 46.70 | 1,752,338 | +0.42(+0.90%) |
Nov 27, 2012 | 46.47 | 46.93 | 46.27 | 46.29 | 1,699,601 | -0.27(-0.58%) |
Nov 26, 2012 | 46.63 | 46.79 | 46.49 | 46.56 | 2,381,085 | -0.38(-0.82%) |
Nov 23, 2012 | 46.66 | 47.00 | 46.55 | 46.94 | 1,217,585 | +0.64(+1.38%) |
Nov 21, 2012 | 46.07 | 46.41 | 45.78 | 46.30 | 1,410,927 | +0.31(+0.67%) |
Nov 20, 2012 | 45.88 | 46.00 | 45.54 | 46.00 | 1,873,053 | +0.02(+0.05%) |
Nov 19, 2012 | 45.62 | 46.07 | 45.53 | 45.97 | 1,949,990 | +1.05(+2.33%) |
Nov 16, 2012 | 44.19 | 45.02 | 44.19 | 44.93 | 2,815,828 | +0.25(+0.55%) |
Nov 15, 2012 | 44.17 | 44.92 | 44.02 | 44.68 | 2,347,689 | +0.37(+0.83%) |
Nov 14, 2012 | 45.20 | 45.34 | 44.18 | 44.31 | 2,126,257 | -0.75(-1.66%) |
Nov 13, 2012 | 44.44 | 45.85 | 44.37 | 45.06 | 2,227,410 | +0.12(+0.27%) |
Nov 12, 2012 | 44.67 | 46.00 | 44.48 | 44.93 | 1,397,847 | +0.26(+0.59%) |
Nov 09, 2012 | 44.42 | 45.13 | 44.20 | 44.67 | 963,769 | +0.03(+0.07%) |
Nov 08, 2012 | 45.16 | 45.72 | 44.63 | 44.64 | 1,894,678 | -0.45(-1.01%) |
Nov 07, 2012 | 45.90 | 45.91 | 44.69 | 45.10 | 2,211,744 | -1.42(-3.06%) |
Nov 06, 2012 | 46.37 | 46.97 | 46.27 | 46.52 | 1,736,005 | +0.25(+0.55%) |
Nov 05, 2012 | 45.92 | 46.40 | 45.66 | 46.27 | 2,338,409 | +0.00(+0.00%) |
Nov 02, 2012 | 46.17 | 46.72 | 45.98 | 46.27 | 4,461,840 | +0.34(+0.74%) |
Nov 01, 2012 | 44.84 | 45.95 | 44.50 | 45.93 | 2,007,255 | +1.35(+3.04%) |
Oct 31, 2012 | 44.98 | 45.34 | 42.86 | 44.57 | 4,535,469 | -0.71(-1.57%) |
Oct 26, 2012 | 45.03 | 45.28 | 45.28 | 45.28 | 2,585,991 | +0.23(+0.51%) |
Oct 25, 2012 | 44.74 | 46.34 | 44.61 | 45.05 | 3,478,356 | +1.47(+3.38%) |
Oct 24, 2012 | 43.92 | 44.27 | 43.46 | 43.58 | 2,203,952 | -0.04(-0.09%) |
Oct 23, 2012 | 43.54 | 43.84 | 43.32 | 43.62 | 2,351,066 | -0.52(-1.18%) |
Oct 19, 2012 | 44.80 | 44.98 | 43.94 | 44.14 | 1,253,487 | -0.86(-1.90%) |
Oct 18, 2012 | 44.93 | 45.26 | 44.72 | 44.99 | 1,373,715 | -0.05(-0.12%) |
Oct 17, 2012 | 44.34 | 45.16 | 44.26 | 45.05 | 1,412,304 | +0.84(+1.90%) |
Oct 16, 2012 | 43.32 | 44.43 | 43.32 | 44.21 | 1,620,983 | +1.30(+3.03%) |
Oct 15, 2012 | 42.92 | 43.09 | 42.62 | 42.91 | 1,508,077 | +0.18(+0.41%) |
Oct 12, 2012 | 43.35 | 43.52 | 42.50 | 42.73 | 1,336,673 | -0.66(-1.53%) |
Oct 11, 2012 | 43.87 | 43.96 | 43.37 | 43.40 | 1,887,508 | +0.04(+0.09%) |
Oct 10, 2012 | 43.81 | 43.95 | 43.30 | 43.36 | 1,448,238 | -0.40(-0.91%) |
Oct 09, 2012 | 43.86 | 44.22 | 43.68 | 43.76 | 1,206,809 | -0.30(-0.68%) |
Oct 08, 2012 | 43.92 | 44.21 | 43.80 | 44.05 | 741,257 | -0.11(-0.24%) |
Oct 05, 2012 | 44.43 | 44.69 | 44.04 | 44.16 | 1,971,885 | +0.05(+0.10%) |
Oct 04, 2012 | 43.46 | 44.39 | 43.46 | 44.11 | 2,072,868 | +0.99(+2.28%) |
Oct 03, 2012 | 43.32 | 43.42 | 42.88 | 43.13 | 1,421,725 | +0.04(+0.09%) |
Oct 02, 2012 | 43.54 | 43.57 | 42.95 | 43.09 | 1,271,614 | -0.19(-0.44%) |