Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.05 | 45.94 | 44.95 | 45.80 | 133,794 | +0.76(+1.68%) |
Dec 28, 2012 | 45.05 | 45.50 | 45.01 | 45.05 | 149,855 | -0.29(-0.64%) |
Dec 27, 2012 | 45.53 | 45.55 | 44.83 | 45.34 | 183,908 | -0.24(-0.52%) |
Dec 26, 2012 | 46.03 | 46.31 | 45.51 | 45.57 | 94,760 | -0.30(-0.65%) |
Dec 24, 2012 | 46.01 | 46.09 | 45.72 | 45.87 | 90,363 | -0.21(-0.46%) |
Dec 21, 2012 | 45.57 | 46.11 | 45.15 | 46.09 | 173,795 | -0.43(-0.93%) |
Dec 20, 2012 | 46.62 | 46.63 | 46.16 | 46.52 | 205,887 | -0.09(-0.19%) |
Dec 19, 2012 | 46.50 | 46.97 | 46.50 | 46.60 | 522,283 | -0.11(-0.23%) |
Dec 18, 2012 | 46.04 | 46.74 | 45.88 | 46.71 | 375,778 | +0.86(+1.88%) |
Dec 17, 2012 | 45.74 | 46.09 | 45.50 | 45.85 | 266,953 | +0.19(+0.42%) |
Dec 14, 2012 | 45.95 | 46.06 | 45.50 | 45.65 | 167,185 | -0.35(-0.77%) |
Dec 13, 2012 | 46.35 | 46.82 | 45.87 | 46.01 | 115,170 | -0.44(-0.95%) |
Dec 12, 2012 | 46.74 | 46.85 | 46.38 | 46.45 | 379,027 | -0.18(-0.38%) |
Dec 11, 2012 | 46.01 | 46.75 | 45.93 | 46.62 | 299,705 | +0.87(+1.91%) |
Dec 10, 2012 | 45.44 | 45.87 | 45.44 | 45.75 | 165,162 | +0.30(+0.66%) |
Dec 07, 2012 | 45.54 | 45.57 | 45.16 | 45.45 | 121,689 | +0.10(+0.21%) |
Dec 06, 2012 | 44.83 | 45.41 | 44.83 | 45.35 | 256,547 | +0.44(+0.98%) |
Dec 05, 2012 | 45.06 | 45.07 | 44.56 | 44.91 | 89,166 | +0.01(+0.02%) |
Dec 04, 2012 | 44.61 | 45.06 | 44.47 | 44.91 | 257,439 | +0.06(+0.14%) |
Nov 30, 2012 | 44.97 | 45.10 | 44.73 | 44.84 | 116,827 | -0.06(-0.14%) |
Nov 29, 2012 | 44.96 | 45.13 | 44.64 | 44.91 | 221,246 | +0.13(+0.30%) |
Nov 28, 2012 | 44.09 | 44.84 | 43.66 | 44.77 | 175,681 | +0.47(+1.05%) |
Nov 27, 2012 | 44.46 | 44.73 | 44.25 | 44.31 | 144,251 | -0.10(-0.22%) |
Nov 26, 2012 | 44.17 | 44.52 | 44.08 | 44.40 | 87,022 | +0.18(+0.42%) |
Nov 23, 2012 | 43.80 | 44.47 | 43.65 | 44.22 | 114,347 | +0.72(+1.66%) |
Nov 21, 2012 | 43.40 | 43.53 | 43.27 | 43.50 | 150,877 | +0.16(+0.37%) |
Nov 20, 2012 | 43.33 | 43.43 | 42.93 | 43.34 | 366,082 | -0.19(-0.45%) |
Nov 19, 2012 | 43.28 | 43.53 | 43.02 | 43.53 | 152,107 | +0.86(+2.02%) |
Nov 16, 2012 | 42.79 | 42.91 | 41.89 | 42.67 | 288,004 | +0.01(+0.02%) |
Nov 15, 2012 | 43.33 | 43.40 | 42.54 | 42.66 | 340,481 | -0.54(-1.24%) |
Nov 14, 2012 | 44.20 | 44.34 | 43.12 | 43.20 | 306,431 | -0.71(-1.62%) |
Nov 13, 2012 | 43.97 | 44.30 | 43.85 | 43.91 | 157,969 | -0.33(-0.76%) |
Nov 12, 2012 | 44.44 | 44.54 | 43.98 | 44.24 | 196,087 | +0.03(+0.06%) |
Nov 09, 2012 | 44.08 | 44.78 | 44.05 | 44.22 | 161,629 | +0.05(+0.12%) |
Nov 08, 2012 | 44.91 | 44.93 | 44.17 | 44.17 | 247,317 | -0.51(-1.14%) |
Nov 07, 2012 | 45.30 | 45.42 | 44.47 | 44.68 | 463,138 | -1.24(-2.70%) |
Nov 06, 2012 | 45.34 | 46.01 | 45.27 | 45.92 | 251,119 | +0.68(+1.50%) |
Nov 05, 2012 | 44.47 | 45.39 | 44.37 | 45.24 | 105,514 | +0.77(+1.74%) |
Nov 02, 2012 | 45.31 | 45.45 | 44.47 | 44.47 | 267,946 | -0.85(-1.87%) |
Nov 01, 2012 | 43.96 | 45.40 | 43.93 | 45.31 | 359,382 | +1.38(+3.15%) |
Oct 31, 2012 | 43.85 | 44.24 | 43.70 | 43.93 | 297,378 | +0.08(+0.18%) |
Oct 26, 2012 | 43.70 | 43.85 | 43.85 | 43.85 | 151,165 | +0.14(+0.32%) |
Oct 25, 2012 | 43.57 | 43.73 | 43.21 | 43.71 | 146,689 | +0.63(+1.47%) |
Oct 24, 2012 | 44.25 | 44.25 | 43.04 | 43.07 | 251,114 | -0.70(-1.61%) |
Oct 23, 2012 | 43.19 | 43.85 | 43.01 | 43.78 | 192,621 | +0.22(+0.51%) |
Oct 19, 2012 | 44.90 | 44.90 | 43.56 | 43.56 | 347,556 | -1.35(-3.00%) |
Oct 18, 2012 | 45.08 | 45.29 | 44.70 | 44.91 | 245,609 | -0.44(-0.97%) |
Oct 17, 2012 | 45.02 | 45.59 | 44.94 | 45.35 | 163,720 | -0.09(-0.19%) |
Oct 16, 2012 | 44.54 | 45.47 | 44.54 | 45.43 | 235,722 | +1.01(+2.28%) |
Oct 15, 2012 | 44.00 | 44.53 | 44.00 | 44.42 | 218,708 | +0.59(+1.35%) |
Oct 12, 2012 | 44.05 | 44.20 | 43.78 | 43.83 | 287,101 | -0.26(-0.58%) |
Oct 11, 2012 | 44.47 | 44.47 | 44.04 | 44.09 | 194,882 | +0.13(+0.30%) |
Oct 10, 2012 | 44.56 | 44.56 | 43.91 | 43.95 | 296,010 | -0.62(-1.38%) |
Oct 09, 2012 | 45.25 | 45.26 | 44.44 | 44.57 | 310,216 | -0.70(-1.54%) |
Oct 08, 2012 | 45.45 | 45.57 | 45.16 | 45.27 | 304,156 | -0.50(-1.10%) |
Oct 05, 2012 | 45.99 | 46.53 | 45.69 | 45.77 | 284,377 | -0.05(-0.12%) |
Oct 04, 2012 | 45.70 | 45.87 | 45.35 | 45.82 | 166,689 | +0.24(+0.52%) |
Oct 03, 2012 | 45.82 | 45.85 | 45.41 | 45.58 | 215,243 | -0.14(-0.31%) |
Oct 02, 2012 | 45.74 | 45.79 | 45.44 | 45.72 | 162,514 | +0.22(+0.48%) |