Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.70 | 45.53 | 44.53 | 45.51 | 202,957 | +0.72(+1.61%) |
Dec 28, 2012 | 44.85 | 45.18 | 44.65 | 44.79 | 156,552 | -0.38(-0.84%) |
Dec 27, 2012 | 45.15 | 45.26 | 44.71 | 45.17 | 142,775 | +0.15(+0.33%) |
Dec 26, 2012 | 45.22 | 45.37 | 44.74 | 45.02 | 118,799 | -0.19(-0.42%) |
Dec 24, 2012 | 45.51 | 45.52 | 45.13 | 45.21 | 49,024 | -0.41(-0.90%) |
Dec 21, 2012 | 45.93 | 46.06 | 45.51 | 45.62 | 590,561 | -0.62(-1.34%) |
Dec 20, 2012 | 45.51 | 46.63 | 45.51 | 46.24 | 286,749 | +0.58(+1.27%) |
Dec 19, 2012 | 45.42 | 45.77 | 45.30 | 45.66 | 290,440 | +0.31(+0.68%) |
Dec 18, 2012 | 44.72 | 45.44 | 44.72 | 45.35 | 236,903 | +0.60(+1.34%) |
Dec 17, 2012 | 44.65 | 44.86 | 44.47 | 44.75 | 252,639 | +0.25(+0.56%) |
Dec 14, 2012 | 44.64 | 44.93 | 44.35 | 44.50 | 450,188 | -0.06(-0.13%) |
Dec 13, 2012 | 45.18 | 45.50 | 44.40 | 44.56 | 374,928 | -0.64(-1.42%) |
Dec 12, 2012 | 45.16 | 45.42 | 44.80 | 45.20 | 757,370 | +0.09(+0.20%) |
Dec 11, 2012 | 44.97 | 45.28 | 44.79 | 45.11 | 568,915 | +0.19(+0.42%) |
Dec 10, 2012 | 44.31 | 45.15 | 44.31 | 44.92 | 331,671 | +0.38(+0.85%) |
Dec 07, 2012 | 44.83 | 44.83 | 43.75 | 44.54 | 221,821 | -0.25(-0.56%) |
Dec 06, 2012 | 44.47 | 45.04 | 44.11 | 44.79 | 195,774 | +0.09(+0.20%) |
Dec 05, 2012 | 44.38 | 45.00 | 44.07 | 44.70 | 269,876 | +0.46(+1.04%) |
Dec 04, 2012 | 43.70 | 44.37 | 43.47 | 44.24 | 347,956 | +0.07(+0.16%) |
Nov 30, 2012 | 44.53 | 44.54 | 43.97 | 44.17 | 437,400 | -0.24(-0.54%) |
Nov 29, 2012 | 44.77 | 45.21 | 44.16 | 44.41 | 202,595 | -0.16(-0.36%) |
Nov 28, 2012 | 44.13 | 44.62 | 43.59 | 44.57 | 196,674 | +0.03(+0.07%) |
Nov 27, 2012 | 43.91 | 44.70 | 43.68 | 44.54 | 433,881 | +0.67(+1.53%) |
Nov 26, 2012 | 44.25 | 44.46 | 43.56 | 43.87 | 311,493 | -0.58(-1.30%) |
Nov 23, 2012 | 44.16 | 44.59 | 43.80 | 44.45 | 83,277 | +0.45(+1.02%) |
Nov 21, 2012 | 44.26 | 44.44 | 43.67 | 44.00 | 280,490 | -0.62(-1.39%) |
Nov 20, 2012 | 43.24 | 45.29 | 43.24 | 44.62 | 397,048 | -0.84(-1.85%) |
Nov 19, 2012 | 44.08 | 46.12 | 44.08 | 45.46 | 298,437 | +1.77(+4.04%) |
Nov 16, 2012 | 43.55 | 43.95 | 42.90 | 43.69 | 213,134 | +0.04(+0.10%) |
Nov 15, 2012 | 44.24 | 44.37 | 43.58 | 43.65 | 255,319 | -0.48(-1.09%) |
Nov 14, 2012 | 45.08 | 45.10 | 44.11 | 44.13 | 176,719 | -0.79(-1.76%) |
Nov 13, 2012 | 44.92 | 45.70 | 44.76 | 44.92 | 236,716 | -0.44(-0.97%) |
Nov 12, 2012 | 45.74 | 46.09 | 45.17 | 45.36 | 131,504 | -0.15(-0.33%) |
Nov 09, 2012 | 44.84 | 45.93 | 44.71 | 45.51 | 372,811 | +0.32(+0.71%) |
Nov 08, 2012 | 45.58 | 45.64 | 44.99 | 45.19 | 100,765 | -0.35(-0.77%) |
Nov 07, 2012 | 46.31 | 46.53 | 45.39 | 45.54 | 208,140 | -1.05(-2.25%) |
Nov 06, 2012 | 45.35 | 46.68 | 45.28 | 46.59 | 238,549 | +1.19(+2.62%) |
Nov 05, 2012 | 45.30 | 46.10 | 44.83 | 45.40 | 249,389 | +0.03(+0.07%) |
Nov 02, 2012 | 46.17 | 46.18 | 45.20 | 45.37 | 281,919 | -0.66(-1.43%) |
Nov 01, 2012 | 44.41 | 46.27 | 44.22 | 46.03 | 343,609 | +1.72(+3.88%) |
Oct 31, 2012 | 44.40 | 44.59 | 44.01 | 44.31 | 183,164 | -0.08(-0.18%) |
Oct 26, 2012 | 44.29 | 44.39 | 44.39 | 44.39 | 351,400 | +0.40(+0.91%) |
Oct 25, 2012 | 43.82 | 44.29 | 43.30 | 43.99 | 162,731 | +0.44(+1.01%) |
Oct 24, 2012 | 44.69 | 44.72 | 43.40 | 43.55 | 220,039 | -0.90(-2.02%) |
Oct 23, 2012 | 43.77 | 44.57 | 43.42 | 44.45 | 369,747 | +0.28(+0.63%) |
Oct 19, 2012 | 44.26 | 44.53 | 44.01 | 44.17 | 422,420 | -0.47(-1.05%) |
Oct 18, 2012 | 44.48 | 44.67 | 44.06 | 44.64 | 456,888 | +0.14(+0.31%) |
Oct 17, 2012 | 43.64 | 44.65 | 43.39 | 44.50 | 299,441 | +0.71(+1.62%) |
Oct 16, 2012 | 43.12 | 43.91 | 43.04 | 43.79 | 293,384 | +0.94(+2.19%) |
Oct 15, 2012 | 43.01 | 43.16 | 42.57 | 42.85 | 313,943 | +0.07(+0.16%) |
Oct 12, 2012 | 43.04 | 43.10 | 42.59 | 42.78 | 299,921 | -0.20(-0.48%) |
Oct 11, 2012 | 42.73 | 43.11 | 42.56 | 42.98 | 299,535 | +0.19(+0.43%) |
Oct 10, 2012 | 42.64 | 42.97 | 42.25 | 42.80 | 427,396 | -0.39(-0.90%) |
Oct 09, 2012 | 43.76 | 44.03 | 42.79 | 43.19 | 292,380 | -0.93(-2.11%) |
Oct 08, 2012 | 43.93 | 44.40 | 43.83 | 44.12 | 162,637 | -0.07(-0.16%) |
Oct 05, 2012 | 44.33 | 44.70 | 44.07 | 44.19 | 164,796 | -0.04(-0.09%) |
Oct 04, 2012 | 44.29 | 44.48 | 43.82 | 44.23 | 250,203 | -0.01(-0.02%) |
Oct 03, 2012 | 45.20 | 45.30 | 44.18 | 44.24 | 257,909 | -0.88(-1.95%) |
Oct 02, 2012 | 45.13 | 45.41 | 44.81 | 45.12 | 276,864 | +0.12(+0.27%) |