Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.07 | 44.84 | 43.84 | 44.77 | 797,061 | +0.68(+1.55%) |
Dec 28, 2012 | 44.33 | 44.56 | 44.03 | 44.08 | 1,440,835 | -0.42(-0.94%) |
Dec 27, 2012 | 44.68 | 45.07 | 43.94 | 44.50 | 1,304,282 | -0.14(-0.31%) |
Dec 26, 2012 | 45.13 | 45.16 | 44.44 | 44.64 | 1,105,828 | -0.40(-0.88%) |
Dec 24, 2012 | 44.91 | 45.12 | 44.84 | 45.03 | 296,963 | -0.04(-0.08%) |
Dec 21, 2012 | 44.98 | 45.22 | 44.69 | 45.07 | 1,669,648 | -0.37(-0.81%) |
Dec 20, 2012 | 45.45 | 45.58 | 45.18 | 45.44 | 814,775 | +0.00(+0.01%) |
Dec 19, 2012 | 46.06 | 46.06 | 45.32 | 45.43 | 790,538 | -0.56(-1.21%) |
Dec 18, 2012 | 45.77 | 46.05 | 45.49 | 45.99 | 1,217,599 | +0.44(+0.98%) |
Dec 17, 2012 | 45.15 | 45.54 | 45.13 | 45.54 | 878,717 | +0.44(+0.98%) |
Dec 14, 2012 | 45.17 | 45.58 | 45.05 | 45.10 | 755,961 | -0.28(-0.63%) |
Dec 13, 2012 | 45.95 | 45.99 | 45.24 | 45.39 | 943,266 | -0.57(-1.24%) |
Dec 12, 2012 | 46.35 | 46.35 | 45.83 | 45.96 | 744,849 | -0.16(-0.34%) |
Dec 11, 2012 | 45.67 | 46.17 | 45.61 | 46.12 | 1,686,404 | +0.72(+1.58%) |
Dec 10, 2012 | 44.74 | 45.50 | 44.73 | 45.40 | 1,388,580 | +0.67(+1.50%) |
Dec 07, 2012 | 45.21 | 45.35 | 44.57 | 44.73 | 1,004,321 | -0.27(-0.60%) |
Dec 06, 2012 | 45.05 | 45.39 | 44.93 | 44.99 | 447,120 | -0.20(-0.45%) |
Dec 05, 2012 | 45.50 | 45.76 | 44.80 | 45.20 | 546,601 | -0.04(-0.09%) |
Dec 04, 2012 | 45.31 | 45.40 | 45.00 | 45.24 | 662,378 | -0.09(-0.19%) |
Nov 30, 2012 | 45.74 | 45.82 | 45.20 | 45.33 | 1,050,782 | -0.37(-0.80%) |
Nov 29, 2012 | 45.52 | 45.72 | 45.13 | 45.69 | 1,326,689 | +0.72(+1.61%) |
Nov 28, 2012 | 44.65 | 44.97 | 43.93 | 44.97 | 981,562 | +0.21(+0.47%) |
Nov 27, 2012 | 44.77 | 45.17 | 44.68 | 44.76 | 1,041,271 | -0.17(-0.37%) |
Nov 26, 2012 | 45.13 | 45.13 | 44.51 | 44.93 | 716,847 | -0.23(-0.50%) |
Nov 23, 2012 | 44.76 | 45.15 | 44.76 | 45.15 | 931,465 | +0.55(+1.24%) |
Nov 21, 2012 | 44.75 | 44.75 | 44.31 | 44.60 | 1,361,000 | +0.10(+0.24%) |
Nov 20, 2012 | 43.48 | 44.50 | 43.48 | 44.50 | 1,694,277 | +0.91(+2.08%) |
Nov 19, 2012 | 43.57 | 43.71 | 43.08 | 43.59 | 1,884,551 | +0.59(+1.37%) |
Nov 16, 2012 | 41.95 | 43.16 | 41.95 | 43.00 | 2,881,998 | +1.00(+2.38%) |
Nov 15, 2012 | 42.35 | 42.39 | 41.61 | 42.00 | 2,170,942 | -0.39(-0.91%) |
Nov 14, 2012 | 43.44 | 43.44 | 42.24 | 42.38 | 1,684,730 | -0.83(-1.93%) |
Nov 13, 2012 | 42.89 | 43.48 | 42.89 | 43.22 | 1,617,928 | -0.00(-0.01%) |
Nov 12, 2012 | 43.12 | 43.45 | 43.00 | 43.22 | 3,151,853 | +0.75(+1.76%) |
Nov 09, 2012 | 41.65 | 42.81 | 41.04 | 42.47 | 2,982,767 | +0.52(+1.25%) |
Nov 08, 2012 | 42.49 | 42.49 | 41.88 | 41.95 | 2,119,143 | -0.51(-1.19%) |
Nov 07, 2012 | 42.87 | 43.26 | 42.14 | 42.46 | 3,795,101 | -1.02(-2.34%) |
Nov 06, 2012 | 43.57 | 43.78 | 43.30 | 43.48 | 1,223,853 | -0.07(-0.15%) |
Nov 05, 2012 | 42.86 | 43.61 | 42.86 | 43.54 | 1,878,585 | +0.78(+1.83%) |
Nov 02, 2012 | 43.73 | 43.79 | 42.71 | 42.76 | 2,153,617 | -1.03(-2.36%) |
Nov 01, 2012 | 43.12 | 44.11 | 43.12 | 43.79 | 3,429,416 | +0.71(+1.66%) |
Oct 31, 2012 | 44.00 | 44.06 | 42.98 | 43.08 | 3,344,090 | -1.01(-2.29%) |
Oct 26, 2012 | 44.58 | 44.09 | 44.09 | 44.09 | 1,744,181 | -0.50(-1.13%) |
Oct 25, 2012 | 44.81 | 45.37 | 44.49 | 44.59 | 1,383,933 | +0.02(+0.04%) |
Oct 24, 2012 | 45.08 | 45.13 | 44.51 | 44.58 | 2,391,227 | +0.08(+0.18%) |
Oct 23, 2012 | 44.87 | 44.96 | 43.94 | 44.50 | 3,510,641 | -1.04(-2.29%) |
Oct 19, 2012 | 46.91 | 46.91 | 45.41 | 45.54 | 2,883,446 | -1.42(-3.02%) |
Oct 18, 2012 | 47.66 | 47.66 | 46.96 | 46.96 | 868,145 | -0.71(-1.49%) |
Oct 17, 2012 | 47.08 | 47.80 | 47.07 | 47.67 | 1,802,672 | +0.61(+1.29%) |
Oct 16, 2012 | 46.60 | 47.08 | 46.60 | 47.06 | 965,164 | +0.57(+1.22%) |
Oct 15, 2012 | 46.39 | 46.57 | 46.08 | 46.50 | 1,826,701 | +0.23(+0.49%) |
Oct 12, 2012 | 46.80 | 46.81 | 46.21 | 46.27 | 1,411,033 | -0.33(-0.70%) |
Oct 11, 2012 | 46.64 | 46.99 | 46.48 | 46.60 | 1,010,345 | +0.23(+0.49%) |
Oct 10, 2012 | 46.73 | 46.75 | 46.12 | 46.37 | 1,572,487 | -0.36(-0.77%) |
Oct 09, 2012 | 47.47 | 47.60 | 46.65 | 46.73 | 1,363,896 | -0.90(-1.88%) |
Oct 08, 2012 | 48.08 | 48.08 | 47.56 | 47.63 | 2,481,549 | -0.45(-0.94%) |
Oct 05, 2012 | 48.22 | 48.53 | 47.88 | 48.08 | 2,398,405 | +0.12(+0.25%) |
Oct 04, 2012 | 48.02 | 48.28 | 47.72 | 47.96 | 1,222,004 | +0.20(+0.41%) |
Oct 03, 2012 | 47.61 | 47.78 | 47.24 | 47.77 | 1,341,893 | +0.34(+0.72%) |
Oct 02, 2012 | 47.35 | 47.44 | 47.11 | 47.43 | 5,480,324 | +0.51(+1.08%) |