Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.00 | 46.65 | 44.60 | 46.49 | 1,975,750 | +1.14(+2.51%) |
Dec 28, 2012 | 45.74 | 46.28 | 45.25 | 45.35 | 1,599,331 | -0.88(-1.90%) |
Dec 27, 2012 | 45.33 | 46.48 | 45.12 | 46.23 | 2,255,777 | +1.17(+2.60%) |
Dec 26, 2012 | 45.23 | 45.23 | 44.27 | 45.06 | 1,354,005 | -0.06(-0.13%) |
Dec 24, 2012 | 44.61 | 45.42 | 44.42 | 45.12 | 474,150 | +0.39(+0.87%) |
Dec 21, 2012 | 44.86 | 45.10 | 44.35 | 44.73 | 2,797,345 | -0.64(-1.41%) |
Dec 20, 2012 | 44.99 | 45.72 | 44.71 | 45.37 | 1,820,968 | +0.41(+0.91%) |
Dec 19, 2012 | 45.62 | 45.62 | 44.84 | 44.96 | 1,314,836 | -0.77(-1.68%) |
Dec 18, 2012 | 46.33 | 47.00 | 45.32 | 45.73 | 3,918,893 | -0.60(-1.30%) |
Dec 17, 2012 | 46.06 | 46.74 | 45.36 | 46.33 | 2,063,785 | +0.43(+0.94%) |
Dec 14, 2012 | 45.00 | 46.09 | 44.70 | 45.90 | 2,476,535 | +0.90(+2.00%) |
Dec 13, 2012 | 45.02 | 45.53 | 44.60 | 45.00 | 1,064,842 | -0.22(-0.49%) |
Dec 12, 2012 | 45.27 | 45.64 | 44.85 | 45.22 | 1,218,109 | +0.19(+0.42%) |
Dec 11, 2012 | 45.49 | 45.59 | 44.85 | 45.03 | 1,050,743 | -0.22(-0.49%) |
Dec 10, 2012 | 45.56 | 45.88 | 45.07 | 45.25 | 1,026,299 | -0.30(-0.66%) |
Dec 07, 2012 | 44.00 | 45.97 | 43.98 | 45.55 | 4,140,180 | +1.67(+3.81%) |
Dec 06, 2012 | 43.83 | 44.19 | 43.25 | 43.88 | 2,269,257 | -0.19(-0.43%) |
Dec 05, 2012 | 44.04 | 44.32 | 43.75 | 44.07 | 1,064,017 | +0.07(+0.16%) |
Dec 04, 2012 | 44.31 | 45.00 | 43.95 | 44.00 | 1,392,774 | -1.90(-4.14%) |
Nov 30, 2012 | 44.83 | 45.98 | 44.73 | 45.90 | 2,852,515 | +1.11(+2.48%) |
Nov 29, 2012 | 44.30 | 45.21 | 44.16 | 44.79 | 1,908,931 | +0.64(+1.45%) |
Nov 28, 2012 | 42.38 | 44.27 | 42.38 | 44.15 | 3,446,266 | +0.58(+1.33%) |
Nov 27, 2012 | 45.00 | 45.00 | 43.45 | 43.57 | 6,803,711 | +0.47(+1.09%) |
Nov 26, 2012 | 42.65 | 43.27 | 42.61 | 43.10 | 1,697,140 | +0.24(+0.56%) |
Nov 24, 2012 | 42.73 | 42.91 | 42.43 | 42.86 | 364,874 | +0.00(+0.00%) |
Nov 23, 2012 | 42.73 | 42.91 | 42.43 | 42.86 | 364,874 | +0.20(+0.47%) |
Nov 21, 2012 | 42.30 | 42.70 | 42.11 | 42.66 | 796,373 | +0.41(+0.97%) |
Nov 20, 2012 | 41.79 | 42.34 | 41.70 | 42.25 | 1,526,140 | +0.51(+1.22%) |
Nov 19, 2012 | 41.46 | 42.28 | 41.20 | 41.74 | 1,741,025 | +0.71(+1.73%) |
Nov 16, 2012 | 41.50 | 41.64 | 40.94 | 41.03 | 2,192,237 | -0.37(-0.89%) |
Nov 15, 2012 | 41.50 | 41.97 | 40.99 | 41.40 | 2,117,999 | -0.11(-0.26%) |
Nov 14, 2012 | 42.77 | 42.77 | 41.39 | 41.51 | 1,523,153 | -1.32(-3.08%) |
Nov 13, 2012 | 42.41 | 43.19 | 42.20 | 42.83 | 1,392,031 | -0.02(-0.05%) |
Nov 12, 2012 | 43.06 | 44.97 | 42.70 | 42.85 | 1,072,651 | -0.21(-0.49%) |
Nov 09, 2012 | 42.09 | 43.35 | 41.87 | 43.06 | 3,040,216 | +1.30(+3.11%) |
Nov 08, 2012 | 40.98 | 42.34 | 40.39 | 41.76 | 1,589,329 | +0.78(+1.90%) |
Nov 07, 2012 | 41.60 | 41.83 | 40.85 | 40.98 | 2,290,308 | -0.74(-1.77%) |
Nov 06, 2012 | 42.68 | 42.79 | 41.66 | 41.72 | 2,101,979 | -0.16(-0.38%) |
Nov 05, 2012 | 41.50 | 42.51 | 41.17 | 41.88 | 1,663,885 | +0.38(+0.92%) |
Nov 02, 2012 | 42.19 | 43.00 | 41.35 | 41.50 | 1,864,033 | +0.22(+0.53%) |
Nov 01, 2012 | 41.51 | 41.83 | 40.97 | 41.28 | 2,295,327 | -0.23(-0.55%) |
Oct 31, 2012 | 41.76 | 42.00 | 40.77 | 41.51 | 2,729,816 | -0.35(-0.84%) |
Oct 26, 2012 | 41.86 | 41.86 | 41.86 | 0 | +0.70(+1.70%) | |
Oct 25, 2012 | 39.75 | 42.45 | 39.75 | 41.16 | 7,659,567 | +2.84(+7.41%) |
Oct 24, 2012 | 38.15 | 38.57 | 37.55 | 38.32 | 2,251,583 | +0.23(+0.60%) |
Oct 23, 2012 | 38.16 | 38.61 | 37.93 | 38.09 | 1,848,528 | -0.71(-1.83%) |
Oct 19, 2012 | 38.76 | 39.10 | 38.22 | 38.80 | 1,514,214 | +0.24(+0.62%) |
Oct 18, 2012 | 37.26 | 39.00 | 36.91 | 38.56 | 3,605,611 | -0.26(-0.67%) |
Oct 17, 2012 | 37.91 | 39.00 | 37.82 | 38.82 | 3,869,789 | +0.98(+2.59%) |
Oct 16, 2012 | 36.99 | 38.00 | 36.55 | 37.84 | 3,530,826 | +1.29(+3.53%) |
Oct 15, 2012 | 35.78 | 36.58 | 35.38 | 36.55 | 2,831,244 | +0.07(+0.19%) |
Oct 12, 2012 | 36.23 | 36.50 | 35.98 | 36.48 | 2,703,070 | +0.03(+0.08%) |
Oct 11, 2012 | 37.15 | 37.21 | 35.75 | 36.45 | 5,289,999 | -0.61(-1.65%) |
Oct 10, 2012 | 36.97 | 37.64 | 36.73 | 37.06 | 4,325,852 | -0.44(-1.17%) |
Oct 09, 2012 | 38.09 | 38.58 | 37.24 | 37.50 | 3,872,343 | -0.73(-1.91%) |
Oct 08, 2012 | 36.64 | 38.53 | 36.56 | 38.23 | 3,698,547 | -0.01(-0.03%) |
Oct 06, 2012 | 38.70 | 38.99 | 36.97 | 38.24 | 7,519,914 | +0.00(+0.00%) |
Oct 05, 2012 | 38.70 | 38.99 | 36.97 | 38.24 | 7,519,914 | -0.33(-0.86%) |
Oct 04, 2012 | 39.09 | 39.38 | 38.39 | 38.57 | 3,147,222 | -0.52(-1.33%) |
Oct 03, 2012 | 38.56 | 40.35 | 38.56 | 39.09 | 6,467,781 | +0.76(+1.98%) |
Oct 02, 2012 | 37.18 | 38.55 | 36.30 | 38.33 | 9,881,467 | +1.06(+2.84%) |