Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.83 | 46.78 | 45.59 | 46.70 | 2,627,262 | +0.60(+1.30%) |
Dec 28, 2012 | 45.96 | 46.34 | 45.80 | 46.10 | 2,567,961 | -0.20(-0.44%) |
Dec 27, 2012 | 46.74 | 46.80 | 45.57 | 46.30 | 2,929,636 | -0.36(-0.76%) |
Dec 26, 2012 | 47.32 | 47.46 | 46.54 | 46.66 | 2,073,930 | -0.61(-1.30%) |
Dec 24, 2012 | 47.52 | 47.52 | 47.14 | 47.27 | 715,980 | -0.27(-0.58%) |
Dec 21, 2012 | 47.47 | 47.94 | 47.08 | 47.55 | 5,406,957 | -0.21(-0.44%) |
Dec 20, 2012 | 47.38 | 47.77 | 47.07 | 47.76 | 8,245,636 | +0.35(+0.73%) |
Dec 19, 2012 | 48.32 | 48.36 | 47.40 | 47.41 | 4,352,228 | -0.92(-1.90%) |
Dec 18, 2012 | 47.02 | 48.39 | 47.02 | 48.33 | 6,441,078 | +1.49(+3.19%) |
Dec 17, 2012 | 46.09 | 47.05 | 46.06 | 46.84 | 4,582,680 | +0.95(+2.08%) |
Dec 14, 2012 | 46.68 | 46.77 | 45.75 | 45.88 | 4,165,984 | -0.94(-2.02%) |
Dec 13, 2012 | 47.15 | 47.26 | 46.61 | 46.83 | 3,824,328 | -0.34(-0.72%) |
Dec 12, 2012 | 47.14 | 47.56 | 46.68 | 47.17 | 4,638,261 | +0.13(+0.27%) |
Dec 11, 2012 | 46.55 | 47.39 | 46.51 | 47.04 | 4,956,999 | +0.61(+1.32%) |
Dec 10, 2012 | 45.95 | 46.67 | 45.84 | 46.42 | 3,630,737 | +0.35(+0.75%) |
Dec 07, 2012 | 46.54 | 46.81 | 45.87 | 46.08 | 3,970,589 | -0.16(-0.35%) |
Dec 06, 2012 | 46.77 | 46.77 | 45.48 | 46.24 | 3,646,014 | +0.18(+0.39%) |
Dec 05, 2012 | 46.21 | 46.66 | 45.58 | 46.06 | 3,866,939 | +0.02(+0.05%) |
Dec 04, 2012 | 46.32 | 46.34 | 45.72 | 46.04 | 2,961,920 | -0.47(-1.01%) |
Nov 30, 2012 | 46.91 | 47.11 | 46.37 | 46.50 | 4,138,634 | -0.53(-1.13%) |
Nov 29, 2012 | 47.21 | 47.27 | 46.54 | 47.04 | 2,899,757 | +0.15(+0.31%) |
Nov 28, 2012 | 46.20 | 46.94 | 46.00 | 46.89 | 3,000,896 | +0.38(+0.82%) |
Nov 27, 2012 | 46.76 | 46.96 | 46.18 | 46.51 | 4,679,993 | -0.86(-1.81%) |
Nov 26, 2012 | 47.21 | 47.49 | 47.07 | 47.37 | 2,737,757 | -0.24(-0.51%) |
Nov 23, 2012 | 47.36 | 47.61 | 47.23 | 47.61 | 1,093,399 | +0.53(+1.13%) |
Nov 21, 2012 | 47.43 | 47.49 | 46.82 | 47.08 | 1,776,883 | -0.14(-0.29%) |
Nov 20, 2012 | 46.87 | 47.38 | 46.59 | 47.22 | 3,685,382 | +0.27(+0.58%) |
Nov 19, 2012 | 45.41 | 46.94 | 45.32 | 46.94 | 5,722,857 | +1.97(+4.38%) |
Nov 16, 2012 | 44.25 | 45.29 | 44.25 | 44.97 | 6,444,007 | +0.75(+1.70%) |
Nov 15, 2012 | 44.96 | 45.05 | 43.96 | 44.22 | 8,847,598 | -1.11(-2.44%) |
Nov 14, 2012 | 46.44 | 46.51 | 45.20 | 45.33 | 3,963,507 | -0.94(-2.04%) |
Nov 13, 2012 | 46.43 | 46.90 | 46.04 | 46.27 | 3,556,232 | -0.41(-0.88%) |
Nov 12, 2012 | 47.21 | 47.22 | 46.45 | 46.68 | 2,789,618 | -0.44(-0.94%) |
Nov 09, 2012 | 46.86 | 47.68 | 46.67 | 47.13 | 3,696,883 | +0.06(+0.14%) |
Nov 08, 2012 | 47.97 | 48.31 | 46.46 | 47.06 | 7,453,208 | -0.91(-1.90%) |
Nov 07, 2012 | 48.74 | 48.74 | 47.55 | 47.97 | 6,103,615 | -1.29(-2.62%) |
Nov 06, 2012 | 48.95 | 49.57 | 48.86 | 49.27 | 3,576,185 | +0.31(+0.64%) |
Nov 05, 2012 | 49.35 | 49.52 | 48.64 | 48.95 | 3,174,240 | -0.58(-1.17%) |
Nov 02, 2012 | 49.61 | 49.88 | 49.27 | 49.53 | 5,808,256 | +0.00(+0.00%) |
Nov 01, 2012 | 48.69 | 49.54 | 48.52 | 49.53 | 5,465,068 | +0.99(+2.04%) |
Oct 31, 2012 | 48.67 | 48.67 | 47.98 | 48.54 | 3,821,130 | +0.14(+0.28%) |
Oct 26, 2012 | 47.73 | 48.40 | 48.40 | 48.40 | 3,679,999 | +0.02(+0.05%) |
Oct 25, 2012 | 48.64 | 48.78 | 48.16 | 48.38 | 3,778,374 | +0.24(+0.50%) |
Oct 24, 2012 | 48.56 | 48.72 | 48.06 | 48.14 | 4,490,822 | -0.28(-0.58%) |
Oct 23, 2012 | 47.88 | 48.67 | 47.63 | 48.42 | 7,342,754 | -0.59(-1.20%) |
Oct 19, 2012 | 47.68 | 49.12 | 47.53 | 49.01 | 14,597,030 | +2.78(+6.02%) |
Oct 18, 2012 | 46.61 | 46.68 | 46.09 | 46.22 | 6,541,781 | -0.59(-1.26%) |
Oct 17, 2012 | 47.15 | 47.22 | 46.48 | 46.81 | 4,314,667 | +0.02(+0.03%) |
Oct 16, 2012 | 46.81 | 47.19 | 46.50 | 46.80 | 4,427,810 | +0.33(+0.71%) |
Oct 15, 2012 | 45.79 | 46.71 | 45.78 | 46.47 | 9,295,752 | -0.49(-1.05%) |
Oct 12, 2012 | 47.35 | 47.68 | 46.60 | 46.96 | 5,477,564 | -0.55(-1.15%) |
Oct 11, 2012 | 47.43 | 47.75 | 47.02 | 47.51 | 3,331,136 | +0.53(+1.13%) |
Oct 10, 2012 | 47.42 | 47.42 | 46.84 | 46.97 | 3,182,575 | -0.35(-0.73%) |
Oct 09, 2012 | 47.51 | 47.72 | 47.08 | 47.32 | 3,517,752 | -0.31(-0.66%) |
Oct 08, 2012 | 47.41 | 47.68 | 47.19 | 47.64 | 2,429,044 | +0.04(+0.08%) |
Oct 05, 2012 | 48.44 | 48.44 | 47.39 | 47.60 | 4,049,234 | -0.43(-0.89%) |
Oct 04, 2012 | 47.59 | 48.11 | 47.34 | 48.02 | 5,229,285 | +0.73(+1.54%) |
Oct 03, 2012 | 47.10 | 47.38 | 46.70 | 47.30 | 3,682,410 | +0.26(+0.55%) |
Oct 02, 2012 | 47.00 | 47.19 | 46.63 | 47.04 | 3,868,391 | +0.20(+0.43%) |