Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.75 | 44.75 | 44.10 | 44.43 | 319,729 | -0.35(-0.78%) |
Dec 28, 2012 | 44.86 | 45.33 | 44.59 | 44.78 | 274,927 | -0.18(-0.40%) |
Dec 27, 2012 | 45.34 | 45.39 | 44.77 | 44.96 | 210,300 | +0.52(+1.17%) |
Dec 26, 2012 | 44.81 | 45.49 | 44.42 | 44.44 | 453,142 | -0.15(-0.34%) |
Dec 24, 2012 | 44.13 | 44.72 | 44.10 | 44.59 | 95,847 | +0.69(+1.57%) |
Dec 21, 2012 | 44.39 | 44.47 | 43.83 | 43.90 | 587,475 | -0.76(-1.70%) |
Dec 20, 2012 | 45.04 | 45.04 | 44.35 | 44.66 | 681,941 | +0.17(+0.38%) |
Dec 19, 2012 | 44.86 | 45.08 | 44.39 | 44.49 | 585,647 | -0.47(-1.05%) |
Dec 18, 2012 | 45.06 | 45.17 | 44.50 | 44.96 | 439,817 | -0.94(-2.05%) |
Dec 17, 2012 | 45.78 | 46.03 | 45.21 | 45.90 | 529,568 | -0.70(-1.50%) |
Dec 14, 2012 | 45.99 | 46.72 | 45.99 | 46.60 | 471,865 | +0.03(+0.06%) |
Dec 13, 2012 | 46.48 | 46.97 | 46.17 | 46.57 | 456,886 | +0.37(+0.80%) |
Dec 12, 2012 | 45.68 | 46.48 | 45.64 | 46.20 | 330,260 | +0.86(+1.90%) |
Dec 11, 2012 | 44.65 | 45.66 | 44.65 | 45.34 | 405,042 | +0.77(+1.73%) |
Dec 10, 2012 | 44.46 | 44.71 | 44.24 | 44.57 | 679,125 | +0.17(+0.38%) |
Dec 07, 2012 | 44.83 | 45.00 | 44.30 | 44.40 | 309,132 | -0.42(-0.94%) |
Dec 06, 2012 | 44.60 | 45.03 | 44.53 | 44.82 | 481,562 | +0.47(+1.06%) |
Dec 05, 2012 | 44.21 | 44.58 | 43.88 | 44.35 | 503,386 | +0.57(+1.30%) |
Dec 04, 2012 | 44.37 | 44.56 | 43.56 | 43.78 | 320,083 | +0.50(+1.16%) |
Nov 30, 2012 | 44.37 | 44.37 | 43.11 | 43.28 | 513,864 | -1.38(-3.09%) |
Nov 29, 2012 | 44.00 | 45.00 | 43.76 | 44.66 | 517,389 | +0.56(+1.27%) |
Nov 28, 2012 | 44.20 | 44.45 | 43.84 | 44.10 | 318,704 | -0.79(-1.76%) |
Nov 27, 2012 | 45.13 | 45.39 | 44.60 | 44.89 | 219,778 | -0.45(-0.99%) |
Nov 26, 2012 | 44.64 | 45.46 | 44.43 | 45.34 | 367,766 | +0.70(+1.57%) |
Nov 23, 2012 | 44.41 | 44.71 | 44.21 | 44.64 | 189,711 | +0.12(+0.27%) |
Nov 21, 2012 | 44.48 | 44.54 | 44.12 | 44.52 | 274,747 | -0.77(-1.70%) |
Nov 20, 2012 | 44.60 | 45.31 | 44.39 | 45.29 | 122,693 | +0.44(+0.98%) |
Nov 19, 2012 | 44.66 | 45.08 | 44.54 | 44.85 | 132,985 | +0.89(+2.02%) |
Nov 16, 2012 | 44.60 | 44.77 | 43.64 | 43.96 | 395,887 | +0.06(+0.14%) |
Nov 15, 2012 | 44.08 | 44.45 | 43.65 | 43.90 | 281,272 | -0.26(-0.59%) |
Nov 14, 2012 | 45.04 | 45.13 | 44.01 | 44.16 | 594,853 | -0.75(-1.67%) |
Nov 13, 2012 | 44.82 | 45.28 | 44.80 | 44.91 | 400,443 | +0.07(+0.16%) |
Nov 12, 2012 | 45.25 | 45.44 | 44.69 | 44.84 | 246,644 | -0.01(-0.02%) |
Nov 09, 2012 | 44.74 | 45.14 | 44.62 | 44.85 | 343,492 | +0.09(+0.20%) |
Nov 08, 2012 | 46.02 | 46.05 | 44.47 | 44.76 | 537,987 | -1.07(-2.33%) |
Nov 07, 2012 | 46.01 | 46.24 | 45.46 | 45.83 | 264,586 | +0.28(+0.61%) |
Nov 06, 2012 | 45.75 | 45.93 | 45.45 | 45.55 | 295,263 | -0.17(-0.37%) |
Nov 05, 2012 | 45.10 | 45.78 | 44.89 | 45.72 | 218,478 | +0.46(+1.02%) |
Nov 02, 2012 | 46.09 | 46.55 | 45.20 | 45.26 | 269,064 | -0.81(-1.76%) |
Nov 01, 2012 | 46.50 | 46.56 | 45.73 | 46.07 | 350,333 | -0.67(-1.43%) |
Oct 31, 2012 | 46.49 | 46.86 | 45.71 | 46.74 | 298,324 | +0.49(+1.06%) |
Oct 26, 2012 | 45.32 | 46.25 | 46.25 | 46.25 | 460,300 | -0.16(-0.34%) |
Oct 25, 2012 | 47.02 | 47.32 | 45.75 | 46.41 | 495,037 | -1.22(-2.56%) |
Oct 24, 2012 | 48.39 | 48.43 | 47.58 | 47.63 | 296,731 | -0.36(-0.75%) |
Oct 23, 2012 | 47.74 | 48.25 | 47.67 | 47.99 | 529,379 | +0.39(+0.82%) |
Oct 19, 2012 | 48.29 | 48.42 | 47.55 | 47.60 | 331,295 | -0.57(-1.18%) |
Oct 18, 2012 | 47.56 | 48.25 | 47.32 | 48.17 | 353,554 | +0.40(+0.84%) |
Oct 17, 2012 | 47.14 | 48.00 | 47.13 | 47.77 | 447,266 | +0.99(+2.12%) |
Oct 16, 2012 | 47.06 | 47.30 | 46.40 | 46.78 | 380,086 | -0.36(-0.76%) |
Oct 15, 2012 | 47.43 | 47.76 | 46.66 | 47.14 | 345,494 | -0.51(-1.07%) |
Oct 12, 2012 | 47.34 | 47.86 | 47.11 | 47.65 | 127,398 | +0.22(+0.46%) |
Oct 11, 2012 | 47.72 | 47.82 | 47.28 | 47.43 | 767,358 | +0.09(+0.19%) |
Oct 10, 2012 | 47.41 | 47.74 | 47.16 | 47.34 | 512,390 | +0.04(+0.08%) |
Oct 09, 2012 | 48.61 | 48.61 | 47.24 | 47.30 | 353,663 | -1.64(-3.35%) |
Oct 08, 2012 | 46.95 | 49.06 | 46.75 | 48.94 | 442,797 | +2.11(+4.51%) |
Oct 05, 2012 | 46.89 | 47.20 | 46.73 | 46.83 | 216,218 | +0.25(+0.54%) |
Oct 04, 2012 | 46.20 | 46.72 | 46.10 | 46.58 | 178,957 | +0.42(+0.91%) |
Oct 03, 2012 | 45.60 | 46.76 | 45.60 | 46.16 | 785,533 | +0.72(+1.58%) |
Oct 02, 2012 | 46.18 | 46.18 | 45.19 | 45.44 | 167,120 | -0.20(-0.44%) |