Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.90 | 47.04 | 45.81 | 47.02 | 24,855,776 | +1.05(+2.28%) |
Dec 28, 2012 | 46.51 | 46.54 | 45.94 | 45.98 | 17,925,492 | -0.82(-1.74%) |
Dec 27, 2012 | 46.89 | 46.94 | 46.21 | 46.79 | 17,710,072 | -0.09(-0.18%) |
Dec 26, 2012 | 47.37 | 47.39 | 46.81 | 46.88 | 9,902,490 | -0.21(-0.45%) |
Dec 24, 2012 | 47.35 | 47.40 | 47.01 | 47.09 | 5,455,722 | -0.36(-0.76%) |
Dec 21, 2012 | 47.35 | 47.59 | 47.17 | 47.45 | 23,101,174 | -0.49(-1.02%) |
Dec 20, 2012 | 47.62 | 47.98 | 47.53 | 47.94 | 13,748,942 | +0.32(+0.68%) |
Dec 19, 2012 | 48.02 | 48.08 | 47.59 | 47.62 | 12,350,284 | -0.33(-0.68%) |
Dec 18, 2012 | 47.07 | 48.05 | 46.98 | 47.95 | 17,077,050 | +0.86(+1.84%) |
Dec 17, 2012 | 46.81 | 47.10 | 46.73 | 47.08 | 14,493,339 | +0.43(+0.91%) |
Dec 14, 2012 | 46.52 | 46.75 | 46.45 | 46.66 | 14,414,266 | -0.18(-0.38%) |
Dec 13, 2012 | 47.21 | 47.22 | 46.64 | 46.83 | 16,434,312 | -0.44(-0.93%) |
Dec 12, 2012 | 47.24 | 47.71 | 47.11 | 47.27 | 14,033,609 | +0.17(+0.36%) |
Dec 11, 2012 | 47.02 | 47.28 | 46.92 | 47.10 | 12,020,806 | +0.28(+0.59%) |
Dec 10, 2012 | 46.86 | 47.04 | 46.73 | 46.83 | 8,908,390 | -0.05(-0.11%) |
Dec 07, 2012 | 46.75 | 46.88 | 46.52 | 46.88 | 15,851,824 | +0.28(+0.60%) |
Dec 06, 2012 | 46.35 | 46.60 | 46.27 | 46.60 | 12,375,038 | +0.15(+0.32%) |
Dec 05, 2012 | 46.27 | 46.70 | 46.14 | 46.45 | 19,128,858 | +0.32(+0.70%) |
Dec 04, 2012 | 46.31 | 46.53 | 46.10 | 46.12 | 17,395,688 | -0.43(-0.91%) |
Nov 30, 2012 | 46.64 | 46.81 | 46.38 | 46.55 | 12,770,201 | -0.04(-0.08%) |
Nov 29, 2012 | 46.79 | 46.98 | 46.43 | 46.59 | 16,716,890 | +0.10(+0.23%) |
Nov 28, 2012 | 45.63 | 46.56 | 45.48 | 46.48 | 17,689,074 | +0.42(+0.91%) |
Nov 27, 2012 | 46.31 | 46.52 | 45.98 | 46.07 | 11,888,187 | -0.39(-0.83%) |
Nov 26, 2012 | 46.50 | 46.54 | 46.13 | 46.45 | 14,334,594 | -0.46(-0.98%) |
Nov 23, 2012 | 46.47 | 46.91 | 46.36 | 46.91 | 6,872,842 | +0.66(+1.42%) |
Nov 21, 2012 | 46.15 | 46.31 | 45.96 | 46.26 | 8,958,200 | +0.25(+0.54%) |
Nov 20, 2012 | 46.07 | 46.24 | 45.69 | 46.01 | 11,773,180 | -0.18(-0.40%) |
Nov 19, 2012 | 45.76 | 46.26 | 45.73 | 46.19 | 17,490,892 | +1.04(+2.31%) |
Nov 16, 2012 | 45.04 | 45.21 | 44.40 | 45.15 | 32,786,248 | +0.18(+0.39%) |
Nov 15, 2012 | 44.93 | 45.37 | 44.67 | 44.97 | 22,365,062 | +0.06(+0.14%) |
Nov 14, 2012 | 45.61 | 45.69 | 44.79 | 44.91 | 29,373,228 | -0.55(-1.22%) |
Nov 13, 2012 | 45.25 | 46.06 | 45.20 | 45.46 | 17,250,506 | -0.19(-0.42%) |
Nov 12, 2012 | 45.74 | 45.79 | 45.46 | 45.65 | 8,523,095 | +0.09(+0.20%) |
Nov 09, 2012 | 45.43 | 46.10 | 45.30 | 45.56 | 18,665,734 | -0.01(-0.03%) |
Nov 08, 2012 | 46.38 | 46.56 | 45.55 | 45.57 | 22,917,970 | -0.84(-1.81%) |
Nov 07, 2012 | 46.96 | 47.06 | 46.09 | 46.41 | 29,070,238 | -1.24(-2.61%) |
Nov 06, 2012 | 47.18 | 47.86 | 46.90 | 47.66 | 16,057,565 | +0.75(+1.61%) |
Nov 05, 2012 | 46.46 | 47.03 | 46.41 | 46.90 | 11,312,815 | +0.35(+0.76%) |
Nov 02, 2012 | 47.49 | 47.62 | 46.39 | 46.55 | 17,195,968 | -0.78(-1.64%) |
Nov 01, 2012 | 46.94 | 47.43 | 46.87 | 47.33 | 14,487,760 | +0.20(+0.43%) |
Oct 31, 2012 | 47.33 | 47.47 | 46.74 | 47.13 | 16,983,580 | -0.01(-0.03%) |
Oct 26, 2012 | 46.99 | 47.14 | 47.14 | 47.14 | 16,804,462 | +0.06(+0.13%) |
Oct 25, 2012 | 47.11 | 47.19 | 46.52 | 47.08 | 14,947,883 | +0.44(+0.94%) |
Oct 24, 2012 | 47.24 | 47.33 | 46.56 | 46.64 | 16,326,686 | -0.36(-0.77%) |
Oct 23, 2012 | 47.31 | 47.36 | 46.66 | 47.00 | 23,551,726 | -1.36(-2.82%) |
Oct 19, 2012 | 49.10 | 49.20 | 48.19 | 48.37 | 21,512,736 | -0.77(-1.57%) |
Oct 18, 2012 | 48.92 | 49.26 | 48.89 | 49.14 | 22,000,288 | -0.01(-0.01%) |
Oct 17, 2012 | 48.67 | 49.18 | 48.57 | 49.14 | 15,792,081 | +0.61(+1.26%) |
Oct 16, 2012 | 48.06 | 48.63 | 48.06 | 48.54 | 20,377,832 | +0.76(+1.59%) |
Oct 15, 2012 | 47.45 | 47.85 | 47.11 | 47.78 | 12,355,564 | +0.24(+0.51%) |
Oct 12, 2012 | 47.78 | 47.87 | 47.19 | 47.53 | 16,427,988 | -0.26(-0.55%) |
Oct 11, 2012 | 47.90 | 48.19 | 47.77 | 47.80 | 12,626,848 | +0.35(+0.75%) |
Oct 10, 2012 | 48.06 | 48.14 | 47.31 | 47.44 | 23,190,350 | -0.90(-1.87%) |
Oct 09, 2012 | 48.33 | 48.73 | 48.26 | 48.35 | 15,708,668 | +0.07(+0.14%) |
Oct 08, 2012 | 47.93 | 48.34 | 47.89 | 48.28 | 8,308,469 | +0.08(+0.16%) |
Oct 05, 2012 | 48.59 | 48.65 | 48.04 | 48.20 | 21,200,352 | -0.11(-0.24%) |
Oct 04, 2012 | 48.10 | 48.43 | 48.00 | 48.32 | 17,367,472 | +0.48(+1.01%) |
Oct 03, 2012 | 48.34 | 48.40 | 47.61 | 47.83 | 19,197,084 | -0.60(-1.23%) |
Oct 02, 2012 | 48.67 | 48.67 | 48.14 | 48.43 | 13,419,642 | +0.09(+0.18%) |