Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 42.97 | 44.38 | 42.94 | 44.31 | 434,600 | +1.17(+2.71%) |
Dec 28, 2012 | 42.94 | 43.20 | 42.59 | 43.14 | 616,235 | -0.11(-0.25%) |
Dec 27, 2012 | 43.51 | 43.62 | 42.50 | 43.25 | 422,997 | -0.26(-0.59%) |
Dec 26, 2012 | 43.96 | 44.21 | 43.25 | 43.51 | 373,773 | -0.26(-0.58%) |
Dec 24, 2012 | 44.62 | 44.62 | 43.70 | 43.76 | 294,414 | -0.74(-1.66%) |
Dec 21, 2012 | 44.35 | 44.62 | 43.95 | 44.50 | 1,177,193 | -0.17(-0.37%) |
Dec 20, 2012 | 45.10 | 45.57 | 44.37 | 44.66 | 648,969 | -0.54(-1.20%) |
Dec 19, 2012 | 45.10 | 45.62 | 42.54 | 45.21 | 1,757,745 | +0.69(+1.55%) |
Dec 18, 2012 | 43.95 | 45.24 | 43.70 | 44.52 | 1,128,775 | +0.69(+1.57%) |
Dec 17, 2012 | 43.80 | 44.17 | 43.70 | 43.83 | 557,265 | +0.23(+0.52%) |
Dec 14, 2012 | 44.19 | 44.51 | 43.59 | 43.60 | 406,361 | -0.77(-1.73%) |
Dec 13, 2012 | 44.49 | 44.90 | 44.08 | 44.37 | 371,590 | -0.09(-0.20%) |
Dec 12, 2012 | 44.81 | 45.15 | 44.41 | 44.46 | 548,407 | -0.30(-0.68%) |
Dec 11, 2012 | 45.26 | 45.65 | 44.60 | 44.76 | 752,769 | -0.32(-0.72%) |
Dec 10, 2012 | 44.01 | 45.22 | 44.01 | 45.09 | 514,852 | +1.02(+2.32%) |
Dec 07, 2012 | 44.10 | 44.34 | 43.84 | 44.07 | 380,821 | -0.01(-0.02%) |
Dec 06, 2012 | 43.72 | 44.22 | 43.50 | 44.08 | 374,102 | +0.07(+0.16%) |
Dec 05, 2012 | 43.67 | 44.14 | 43.51 | 44.01 | 439,169 | +0.58(+1.34%) |
Dec 04, 2012 | 43.68 | 43.93 | 43.30 | 43.43 | 537,976 | -0.33(-0.76%) |
Nov 30, 2012 | 43.54 | 43.84 | 43.37 | 43.76 | 681,285 | +0.27(+0.61%) |
Nov 29, 2012 | 43.56 | 43.90 | 43.21 | 43.50 | 355,986 | +0.22(+0.50%) |
Nov 28, 2012 | 42.41 | 43.30 | 42.12 | 43.28 | 400,358 | +0.52(+1.22%) |
Nov 27, 2012 | 42.91 | 43.12 | 42.57 | 42.76 | 396,925 | -0.25(-0.57%) |
Nov 26, 2012 | 43.43 | 43.44 | 42.65 | 43.00 | 256,836 | -0.67(-1.53%) |
Nov 23, 2012 | 43.56 | 44.03 | 43.12 | 43.67 | 122,139 | +0.29(+0.68%) |
Nov 21, 2012 | 43.48 | 43.94 | 42.87 | 43.38 | 322,996 | +0.02(+0.05%) |
Nov 20, 2012 | 42.67 | 43.38 | 42.35 | 43.36 | 777,667 | +0.54(+1.26%) |
Nov 19, 2012 | 41.92 | 43.42 | 41.67 | 42.82 | 684,076 | +1.16(+2.78%) |
Nov 16, 2012 | 41.54 | 42.19 | 41.13 | 41.66 | 977,112 | +0.18(+0.43%) |
Nov 15, 2012 | 41.71 | 41.80 | 40.66 | 41.48 | 962,310 | -0.31(-0.75%) |
Nov 14, 2012 | 42.28 | 42.28 | 41.21 | 41.80 | 948,479 | -0.59(-1.39%) |
Nov 13, 2012 | 42.05 | 42.87 | 41.66 | 42.38 | 360,621 | +0.11(+0.26%) |
Nov 12, 2012 | 41.88 | 42.62 | 41.88 | 42.28 | 225,578 | -0.26(-0.62%) |
Nov 09, 2012 | 42.37 | 43.28 | 42.37 | 42.54 | 348,255 | -0.04(-0.09%) |
Nov 08, 2012 | 43.46 | 43.84 | 42.54 | 42.58 | 449,006 | -0.83(-1.92%) |
Nov 07, 2012 | 41.82 | 44.82 | 41.82 | 43.41 | 659,734 | -2.09(-4.59%) |
Nov 06, 2012 | 45.14 | 45.56 | 44.99 | 45.50 | 662,756 | +0.25(+0.56%) |
Nov 05, 2012 | 44.98 | 45.42 | 44.77 | 45.24 | 328,880 | +0.18(+0.39%) |
Nov 02, 2012 | 45.99 | 46.09 | 44.96 | 45.07 | 418,095 | -0.72(-1.58%) |
Nov 01, 2012 | 45.70 | 46.32 | 45.05 | 45.79 | 552,182 | +0.10(+0.21%) |
Oct 31, 2012 | 45.70 | 46.19 | 44.95 | 45.70 | 665,572 | -0.44(-0.96%) |
Oct 26, 2012 | 46.33 | 46.14 | 46.14 | 46.14 | 684,612 | -0.37(-0.80%) |
Oct 25, 2012 | 49.16 | 49.73 | 45.52 | 46.51 | 1,505,129 | -3.49(-6.97%) |
Oct 24, 2012 | 50.91 | 51.17 | 49.81 | 50.00 | 412,399 | -0.52(-1.03%) |
Oct 23, 2012 | 51.21 | 51.24 | 49.75 | 50.51 | 412,450 | -2.33(-4.41%) |
Oct 19, 2012 | 53.09 | 53.65 | 52.41 | 52.85 | 935,466 | -0.18(-0.33%) |
Oct 18, 2012 | 52.68 | 53.20 | 52.41 | 53.02 | 414,886 | +0.34(+0.65%) |
Oct 17, 2012 | 51.55 | 52.86 | 51.36 | 52.68 | 485,737 | +1.11(+2.15%) |
Oct 16, 2012 | 50.25 | 51.92 | 50.25 | 51.57 | 625,006 | +1.59(+3.17%) |
Oct 15, 2012 | 49.53 | 50.01 | 48.95 | 49.99 | 334,345 | +0.33(+0.67%) |
Oct 12, 2012 | 50.48 | 50.86 | 49.57 | 49.65 | 289,994 | -0.82(-1.63%) |
Oct 11, 2012 | 50.87 | 51.34 | 50.48 | 50.48 | 255,228 | +0.15(+0.29%) |
Oct 10, 2012 | 50.73 | 50.84 | 50.06 | 50.33 | 300,175 | -0.50(-0.98%) |
Oct 09, 2012 | 50.53 | 51.21 | 50.16 | 50.83 | 242,995 | +0.49(+0.97%) |
Oct 08, 2012 | 50.01 | 50.45 | 49.71 | 50.34 | 221,284 | -0.04(-0.08%) |
Oct 05, 2012 | 51.33 | 51.45 | 50.20 | 50.38 | 320,680 | -0.56(-1.10%) |
Oct 04, 2012 | 50.69 | 51.42 | 50.40 | 50.94 | 391,494 | +0.67(+1.33%) |
Oct 03, 2012 | 50.79 | 50.82 | 49.90 | 50.27 | 629,563 | -0.49(-0.96%) |
Oct 02, 2012 | 50.92 | 51.05 | 50.19 | 50.76 | 195,353 | +0.18(+0.35%) |