Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.12 | 47.80 | 46.99 | 47.80 | 2,282,276 | +0.67(+1.43%) |
Dec 28, 2012 | 47.34 | 47.60 | 47.12 | 47.12 | 2,060,715 | -0.55(-1.16%) |
Dec 27, 2012 | 47.72 | 47.81 | 47.20 | 47.68 | 2,838,281 | -0.01(-0.02%) |
Dec 26, 2012 | 47.98 | 48.00 | 47.57 | 47.68 | 1,799,135 | -0.22(-0.45%) |
Dec 24, 2012 | 47.92 | 47.96 | 47.82 | 47.90 | 897,299 | -0.14(-0.30%) |
Dec 21, 2012 | 47.91 | 48.15 | 47.80 | 48.05 | 2,076,011 | -0.33(-0.68%) |
Dec 20, 2012 | 48.19 | 48.37 | 47.99 | 48.37 | 1,877,555 | +0.21(+0.45%) |
Dec 19, 2012 | 48.50 | 48.50 | 48.15 | 48.16 | 1,831,863 | -0.32(-0.66%) |
Dec 18, 2012 | 48.04 | 48.50 | 47.99 | 48.48 | 1,819,530 | +0.46(+0.96%) |
Dec 17, 2012 | 47.63 | 48.02 | 47.63 | 48.02 | 1,341,602 | +0.46(+0.97%) |
Dec 14, 2012 | 47.65 | 47.77 | 47.52 | 47.55 | 1,240,310 | -0.14(-0.28%) |
Dec 13, 2012 | 47.85 | 47.98 | 47.57 | 47.69 | 1,726,569 | -0.17(-0.35%) |
Dec 12, 2012 | 48.14 | 48.18 | 47.79 | 47.86 | 1,233,305 | -0.16(-0.33%) |
Dec 11, 2012 | 47.98 | 48.22 | 47.88 | 48.02 | 1,955,419 | +0.18(+0.37%) |
Dec 10, 2012 | 47.79 | 47.92 | 47.72 | 47.84 | 1,574,601 | +0.03(+0.07%) |
Dec 07, 2012 | 47.75 | 47.81 | 47.55 | 47.81 | 1,117,648 | +0.22(+0.47%) |
Dec 06, 2012 | 47.40 | 47.59 | 47.31 | 47.59 | 932,614 | +0.14(+0.30%) |
Dec 05, 2012 | 47.28 | 47.60 | 47.05 | 47.44 | 966,434 | +0.21(+0.45%) |
Dec 04, 2012 | 47.28 | 47.41 | 47.14 | 47.23 | 1,104,593 | -0.34(-0.72%) |
Nov 30, 2012 | 47.55 | 47.67 | 47.41 | 47.57 | 942,693 | +0.06(+0.12%) |
Nov 29, 2012 | 47.54 | 47.61 | 47.28 | 47.52 | 3,227,399 | +0.17(+0.37%) |
Nov 28, 2012 | 46.78 | 47.34 | 46.61 | 47.34 | 1,550,281 | +0.37(+0.80%) |
Nov 27, 2012 | 47.08 | 47.28 | 46.92 | 46.97 | 911,856 | -0.18(-0.39%) |
Nov 26, 2012 | 47.10 | 47.16 | 46.93 | 47.15 | 1,413,298 | -0.14(-0.29%) |
Nov 23, 2012 | 46.89 | 47.28 | 46.85 | 47.28 | 438,506 | +0.59(+1.26%) |
Nov 21, 2012 | 46.60 | 46.72 | 46.54 | 46.70 | 1,015,240 | +0.11(+0.24%) |
Nov 20, 2012 | 46.49 | 46.63 | 46.25 | 46.58 | 1,053,775 | +0.08(+0.17%) |
Nov 19, 2012 | 46.09 | 46.50 | 46.09 | 46.50 | 1,431,961 | +0.84(+1.83%) |
Nov 16, 2012 | 45.48 | 45.72 | 45.24 | 45.67 | 1,617,331 | +0.21(+0.46%) |
Nov 15, 2012 | 45.48 | 45.57 | 45.24 | 45.46 | 1,931,017 | -0.05(-0.10%) |
Nov 14, 2012 | 46.15 | 46.21 | 45.39 | 45.51 | 1,906,961 | -0.54(-1.18%) |
Nov 13, 2012 | 45.94 | 46.50 | 45.92 | 46.05 | 1,137,593 | -0.08(-0.17%) |
Nov 12, 2012 | 46.10 | 46.31 | 45.98 | 46.13 | 812,470 | +0.09(+0.19%) |
Nov 09, 2012 | 45.92 | 46.38 | 45.88 | 46.04 | 1,258,209 | -0.02(-0.05%) |
Nov 08, 2012 | 46.58 | 46.77 | 46.07 | 46.07 | 1,297,559 | -0.60(-1.30%) |
Nov 07, 2012 | 47.20 | 47.20 | 46.40 | 46.67 | 1,479,715 | -0.84(-1.76%) |
Nov 06, 2012 | 47.24 | 47.66 | 47.19 | 47.51 | 1,125,642 | +0.45(+0.96%) |
Nov 05, 2012 | 46.85 | 47.12 | 46.72 | 47.05 | 828,172 | +0.14(+0.29%) |
Nov 02, 2012 | 47.60 | 47.67 | 46.87 | 46.92 | 968,918 | -0.45(-0.96%) |
Nov 01, 2012 | 46.94 | 47.44 | 46.89 | 47.37 | 647,418 | +0.48(+1.02%) |
Oct 31, 2012 | 46.89 | 47.10 | 46.63 | 46.89 | 1,341,581 | +0.22(+0.48%) |
Oct 26, 2012 | 46.67 | 46.67 | 46.67 | 0 | -0.03(-0.07%) | |
Oct 25, 2012 | 46.87 | 46.95 | 46.46 | 46.70 | 913,932 | +0.11(+0.24%) |
Oct 24, 2012 | 46.74 | 46.81 | 46.50 | 46.59 | 954,104 | -0.09(-0.19%) |
Oct 23, 2012 | 46.81 | 46.85 | 46.46 | 46.68 | 1,975,115 | -0.67(-1.41%) |
Oct 19, 2012 | 48.00 | 48.00 | 47.24 | 47.35 | 1,084,195 | -0.78(-1.62%) |
Oct 18, 2012 | 48.10 | 48.17 | 47.95 | 48.13 | 639,153 | +0.00(+0.00%) |
Oct 17, 2012 | 48.06 | 48.20 | 47.98 | 48.13 | 637,793 | +0.13(+0.27%) |
Oct 16, 2012 | 47.79 | 48.02 | 47.73 | 48.00 | 714,557 | +0.45(+0.94%) |
Oct 15, 2012 | 47.30 | 47.58 | 47.17 | 47.55 | 886,789 | +0.36(+0.76%) |
Oct 12, 2012 | 47.31 | 47.50 | 47.13 | 47.20 | 862,476 | -0.04(-0.08%) |
Oct 11, 2012 | 47.50 | 47.58 | 47.23 | 47.24 | 744,556 | +0.02(+0.03%) |
Oct 10, 2012 | 47.55 | 47.59 | 47.14 | 47.22 | 898,773 | -0.40(-0.84%) |
Oct 09, 2012 | 48.02 | 48.07 | 47.59 | 47.62 | 916,449 | -0.42(-0.87%) |
Oct 08, 2012 | 47.99 | 48.08 | 47.92 | 48.04 | 561,506 | -0.10(-0.22%) |
Oct 05, 2012 | 48.22 | 48.37 | 47.99 | 48.14 | 1,319,933 | +0.14(+0.28%) |
Oct 04, 2012 | 47.83 | 48.06 | 47.81 | 48.01 | 749,545 | +0.31(+0.65%) |
Oct 03, 2012 | 47.76 | 47.83 | 47.43 | 47.70 | 2,447,244 | +0.03(+0.07%) |
Oct 02, 2012 | 47.75 | 47.87 | 47.48 | 47.67 | 2,677,122 | +0.01(+0.02%) |