Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.44 | 46.89 | 45.23 | 46.74 | 4,875,201 | +1.17(+2.57%) |
Dec 28, 2012 | 45.94 | 46.02 | 45.47 | 45.57 | 2,019,252 | -0.78(-1.67%) |
Dec 27, 2012 | 46.31 | 46.59 | 45.70 | 46.35 | 2,300,820 | +0.11(+0.23%) |
Dec 26, 2012 | 46.13 | 46.64 | 46.08 | 46.24 | 1,818,602 | +0.34(+0.74%) |
Dec 24, 2012 | 45.87 | 46.09 | 45.37 | 45.90 | 1,186,971 | -0.02(-0.04%) |
Dec 21, 2012 | 45.56 | 45.98 | 45.28 | 45.92 | 4,241,512 | -0.16(-0.36%) |
Dec 20, 2012 | 45.64 | 46.09 | 45.14 | 46.08 | 2,885,218 | +0.31(+0.69%) |
Dec 19, 2012 | 46.19 | 46.31 | 45.63 | 45.77 | 2,665,001 | -0.42(-0.91%) |
Dec 18, 2012 | 46.29 | 46.44 | 45.88 | 46.19 | 2,273,296 | -0.06(-0.12%) |
Dec 17, 2012 | 46.10 | 46.26 | 45.82 | 46.25 | 1,976,213 | +0.39(+0.85%) |
Dec 14, 2012 | 45.86 | 46.37 | 45.70 | 45.86 | 1,720,669 | -0.06(-0.13%) |
Dec 13, 2012 | 46.60 | 46.66 | 45.50 | 45.92 | 3,164,871 | -0.67(-1.44%) |
Dec 12, 2012 | 46.48 | 47.14 | 46.32 | 46.59 | 5,606,998 | +0.53(+1.15%) |
Dec 11, 2012 | 45.07 | 46.23 | 44.95 | 46.06 | 5,253,582 | +1.16(+2.59%) |
Dec 10, 2012 | 44.12 | 45.03 | 43.98 | 44.90 | 2,946,500 | +0.65(+1.47%) |
Dec 07, 2012 | 44.57 | 44.60 | 44.08 | 44.24 | 2,685,157 | -0.10(-0.22%) |
Dec 06, 2012 | 43.85 | 44.72 | 43.75 | 44.34 | 3,362,182 | +0.53(+1.21%) |
Dec 05, 2012 | 43.83 | 44.12 | 43.69 | 43.81 | 2,592,364 | +0.08(+0.19%) |
Dec 04, 2012 | 43.79 | 44.31 | 43.46 | 43.73 | 2,205,136 | -0.89(-2.00%) |
Nov 30, 2012 | 44.66 | 44.95 | 44.33 | 44.62 | 3,319,196 | -0.03(-0.07%) |
Nov 29, 2012 | 44.24 | 45.18 | 44.15 | 44.66 | 3,849,372 | +0.77(+1.75%) |
Nov 28, 2012 | 43.62 | 43.91 | 43.03 | 43.89 | 2,303,162 | -0.02(-0.06%) |
Nov 27, 2012 | 43.90 | 44.57 | 43.83 | 43.91 | 2,722,931 | -0.07(-0.15%) |
Nov 26, 2012 | 43.58 | 44.03 | 43.25 | 43.98 | 2,831,173 | +0.52(+1.20%) |
Nov 23, 2012 | 43.07 | 43.60 | 42.92 | 43.46 | 1,931,380 | +0.78(+1.82%) |
Nov 21, 2012 | 43.20 | 43.23 | 42.41 | 42.68 | 2,731,590 | -0.53(-1.22%) |
Nov 20, 2012 | 42.10 | 43.90 | 41.80 | 43.21 | 5,878,061 | +0.95(+2.25%) |
Nov 19, 2012 | 41.42 | 42.39 | 41.26 | 42.26 | 3,794,842 | +1.39(+3.39%) |
Nov 16, 2012 | 40.57 | 40.99 | 40.05 | 40.88 | 3,891,692 | +0.33(+0.81%) |
Nov 15, 2012 | 40.42 | 40.91 | 40.32 | 40.55 | 3,969,913 | +0.02(+0.04%) |
Nov 14, 2012 | 39.89 | 40.96 | 39.86 | 40.53 | 12,540,980 | -1.36(-3.25%) |
Nov 13, 2012 | 42.11 | 42.36 | 41.73 | 41.89 | 3,511,718 | -0.31(-0.74%) |
Nov 12, 2012 | 42.63 | 42.77 | 42.10 | 42.21 | 2,497,471 | -0.36(-0.85%) |
Nov 09, 2012 | 42.30 | 43.14 | 42.27 | 42.57 | 2,449,703 | +0.03(+0.08%) |
Nov 08, 2012 | 43.02 | 43.20 | 42.30 | 42.54 | 2,206,801 | -0.58(-1.34%) |
Nov 07, 2012 | 43.54 | 43.73 | 42.77 | 43.11 | 2,684,217 | -1.16(-2.63%) |
Nov 06, 2012 | 43.68 | 44.63 | 43.48 | 44.28 | 3,279,548 | +0.91(+2.09%) |
Nov 05, 2012 | 42.91 | 43.48 | 42.88 | 43.37 | 1,906,350 | +0.29(+0.67%) |
Nov 02, 2012 | 44.40 | 44.40 | 43.01 | 43.08 | 2,863,843 | -0.78(-1.77%) |
Nov 01, 2012 | 43.37 | 43.96 | 43.13 | 43.86 | 2,701,687 | +0.65(+1.51%) |
Oct 31, 2012 | 43.82 | 44.05 | 43.15 | 43.20 | 3,338,427 | -0.36(-0.83%) |
Oct 26, 2012 | 43.82 | 43.57 | 43.57 | 43.57 | 2,973,907 | -0.39(-0.88%) |
Oct 25, 2012 | 44.24 | 44.27 | 43.50 | 43.95 | 2,497,705 | +0.03(+0.08%) |
Oct 24, 2012 | 44.22 | 44.49 | 43.83 | 43.92 | 2,405,860 | +0.12(+0.26%) |
Oct 23, 2012 | 44.16 | 44.33 | 43.38 | 43.81 | 4,212,518 | -0.74(-1.67%) |
Oct 19, 2012 | 44.95 | 45.09 | 44.34 | 44.55 | 4,319,260 | -0.59(-1.32%) |
Oct 18, 2012 | 45.30 | 45.35 | 44.83 | 45.14 | 3,796,859 | -0.25(-0.55%) |
Oct 17, 2012 | 44.75 | 45.94 | 44.66 | 45.39 | 5,243,121 | +0.41(+0.92%) |
Oct 16, 2012 | 44.75 | 45.24 | 44.61 | 44.98 | 3,259,204 | +0.47(+1.06%) |
Oct 15, 2012 | 44.74 | 44.94 | 44.19 | 44.51 | 3,684,316 | -0.19(-0.42%) |
Oct 12, 2012 | 45.59 | 45.75 | 44.65 | 44.70 | 3,465,182 | -0.98(-2.15%) |
Oct 11, 2012 | 45.66 | 46.08 | 45.50 | 45.68 | 4,715,967 | +0.73(+1.63%) |
Oct 10, 2012 | 44.95 | 45.28 | 44.74 | 44.95 | 3,347,307 | +0.00(+0.00%) |
Oct 09, 2012 | 45.02 | 45.42 | 44.58 | 44.95 | 4,176,385 | -0.20(-0.44%) |
Oct 08, 2012 | 45.28 | 45.45 | 44.97 | 45.14 | 3,011,799 | -0.32(-0.71%) |
Oct 05, 2012 | 45.86 | 46.11 | 45.39 | 45.47 | 4,501,119 | -0.02(-0.04%) |
Oct 04, 2012 | 45.41 | 45.67 | 44.81 | 45.48 | 4,759,491 | +0.17(+0.38%) |
Oct 03, 2012 | 45.70 | 45.75 | 45.03 | 45.31 | 8,593,534 | -0.72(-1.56%) |
Oct 02, 2012 | 46.38 | 47.36 | 45.56 | 46.03 | 12,019,629 | -1.86(-3.88%) |