Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.17 | 47.93 | 46.72 | 47.93 | 623,466 | +0.67(+1.42%) |
Dec 28, 2012 | 47.37 | 47.71 | 47.26 | 47.26 | 619,401 | -0.35(-0.73%) |
Dec 27, 2012 | 47.14 | 47.66 | 46.97 | 47.60 | 606,200 | +0.56(+1.19%) |
Dec 26, 2012 | 47.69 | 47.81 | 46.77 | 47.04 | 458,555 | -0.60(-1.26%) |
Dec 24, 2012 | 47.40 | 47.68 | 47.33 | 47.64 | 150,764 | +0.12(+0.26%) |
Dec 21, 2012 | 47.64 | 47.85 | 47.30 | 47.52 | 1,177,861 | -0.74(-1.54%) |
Dec 20, 2012 | 48.17 | 48.32 | 48.00 | 48.26 | 758,567 | +0.15(+0.31%) |
Dec 19, 2012 | 48.71 | 48.71 | 47.99 | 48.11 | 603,161 | -0.53(-1.09%) |
Dec 18, 2012 | 48.52 | 48.74 | 48.11 | 48.65 | 969,694 | +0.03(+0.05%) |
Dec 17, 2012 | 47.12 | 48.63 | 46.95 | 48.62 | 1,709,286 | +1.68(+3.58%) |
Dec 14, 2012 | 47.03 | 47.43 | 46.79 | 46.94 | 794,845 | -0.25(-0.53%) |
Dec 13, 2012 | 47.77 | 47.88 | 47.13 | 47.18 | 623,710 | -0.64(-1.33%) |
Dec 12, 2012 | 48.15 | 48.18 | 47.60 | 47.82 | 1,287,256 | -0.15(-0.31%) |
Dec 11, 2012 | 48.13 | 48.26 | 47.95 | 47.97 | 741,029 | -0.03(-0.06%) |
Dec 10, 2012 | 48.15 | 48.24 | 47.88 | 48.00 | 878,983 | -0.12(-0.24%) |
Dec 07, 2012 | 47.95 | 48.32 | 47.77 | 48.11 | 1,125,321 | +0.12(+0.24%) |
Dec 06, 2012 | 47.95 | 48.23 | 47.61 | 48.00 | 1,314,589 | +0.15(+0.31%) |
Dec 05, 2012 | 48.17 | 48.19 | 47.36 | 47.85 | 1,300,802 | -0.19(-0.41%) |
Dec 04, 2012 | 47.35 | 48.06 | 47.24 | 48.04 | 1,291,512 | +2.67(+5.87%) |
Nov 30, 2012 | 45.18 | 45.47 | 45.09 | 45.38 | 784,093 | +0.18(+0.39%) |
Nov 29, 2012 | 45.63 | 45.78 | 45.09 | 45.20 | 1,057,208 | -0.21(-0.47%) |
Nov 28, 2012 | 44.98 | 45.42 | 44.68 | 45.41 | 610,969 | +0.29(+0.65%) |
Nov 27, 2012 | 44.93 | 45.20 | 44.90 | 45.12 | 561,473 | -0.04(-0.08%) |
Nov 26, 2012 | 45.03 | 45.20 | 44.75 | 45.16 | 638,163 | -0.04(-0.08%) |
Nov 23, 2012 | 45.06 | 45.20 | 44.90 | 45.19 | 331,498 | +0.26(+0.57%) |
Nov 21, 2012 | 44.67 | 44.96 | 44.54 | 44.94 | 503,887 | +0.21(+0.48%) |
Nov 20, 2012 | 44.40 | 44.81 | 44.14 | 44.72 | 697,792 | +0.38(+0.86%) |
Nov 19, 2012 | 44.71 | 44.87 | 44.28 | 44.34 | 1,008,491 | -0.04(-0.10%) |
Nov 16, 2012 | 44.09 | 44.45 | 43.57 | 44.39 | 1,065,032 | +0.45(+1.02%) |
Nov 15, 2012 | 44.27 | 44.29 | 43.79 | 43.94 | 1,155,915 | -0.28(-0.64%) |
Nov 14, 2012 | 45.36 | 45.59 | 44.12 | 44.22 | 1,470,742 | -1.16(-2.57%) |
Nov 13, 2012 | 44.08 | 45.76 | 44.08 | 45.38 | 1,752,297 | +0.97(+2.19%) |
Nov 12, 2012 | 44.47 | 44.54 | 44.13 | 44.41 | 1,143,607 | -0.04(-0.08%) |
Nov 09, 2012 | 43.94 | 44.61 | 43.79 | 44.45 | 812,194 | +0.35(+0.80%) |
Nov 08, 2012 | 44.12 | 44.57 | 43.93 | 44.09 | 1,410,415 | +0.00(+0.00%) |
Nov 07, 2012 | 44.37 | 44.46 | 43.64 | 44.09 | 1,182,408 | -0.56(-1.26%) |
Nov 06, 2012 | 44.11 | 44.78 | 44.11 | 44.66 | 818,605 | +0.57(+1.30%) |
Nov 05, 2012 | 43.97 | 44.20 | 43.65 | 44.09 | 846,075 | -0.11(-0.24%) |
Nov 02, 2012 | 44.77 | 44.77 | 44.16 | 44.19 | 968,006 | -0.25(-0.56%) |
Nov 01, 2012 | 44.12 | 44.59 | 43.94 | 44.44 | 952,010 | +0.28(+0.64%) |
Oct 31, 2012 | 44.16 | 44.56 | 43.81 | 44.16 | 1,182,767 | +0.26(+0.60%) |
Oct 26, 2012 | 43.58 | 43.89 | 43.89 | 43.89 | 1,548,355 | +0.28(+0.65%) |
Oct 25, 2012 | 44.09 | 44.69 | 43.07 | 43.61 | 2,617,881 | +0.32(+0.73%) |
Oct 24, 2012 | 43.78 | 44.10 | 43.14 | 43.29 | 1,397,381 | -0.36(-0.83%) |
Oct 23, 2012 | 44.12 | 44.12 | 43.57 | 43.65 | 1,152,366 | -0.85(-1.90%) |
Oct 19, 2012 | 44.88 | 45.05 | 44.43 | 44.50 | 880,693 | -0.56(-1.23%) |
Oct 18, 2012 | 44.54 | 45.19 | 44.49 | 45.06 | 547,614 | +0.45(+1.01%) |
Oct 17, 2012 | 44.81 | 44.81 | 44.47 | 44.61 | 530,679 | +0.02(+0.04%) |
Oct 16, 2012 | 45.14 | 45.32 | 44.39 | 44.59 | 1,131,941 | +0.66(+1.51%) |
Oct 15, 2012 | 43.46 | 43.96 | 43.21 | 43.93 | 631,267 | +0.46(+1.06%) |
Oct 12, 2012 | 43.31 | 43.57 | 43.22 | 43.47 | 522,994 | +0.22(+0.51%) |
Oct 11, 2012 | 43.30 | 43.52 | 43.12 | 43.25 | 771,759 | +0.18(+0.41%) |
Oct 10, 2012 | 43.00 | 43.18 | 42.80 | 43.07 | 745,071 | +0.04(+0.08%) |
Oct 09, 2012 | 43.22 | 43.31 | 42.80 | 43.04 | 826,558 | -0.22(-0.51%) |
Oct 08, 2012 | 43.21 | 43.38 | 42.86 | 43.26 | 645,380 | -0.16(-0.37%) |
Oct 05, 2012 | 43.18 | 43.64 | 43.07 | 43.42 | 859,870 | +0.39(+0.90%) |
Oct 04, 2012 | 42.58 | 43.22 | 42.56 | 43.03 | 1,117,582 | +0.56(+1.31%) |
Oct 03, 2012 | 41.96 | 42.59 | 41.91 | 42.47 | 967,150 | +0.62(+1.48%) |
Oct 02, 2012 | 41.69 | 42.00 | 41.57 | 41.85 | 756,036 | +0.29(+0.70%) |