Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.94 | 44.46 | 43.77 | 44.42 | 1,677,717 | +0.48(+1.09%) |
Dec 28, 2012 | 44.04 | 44.45 | 43.94 | 43.94 | 1,063,355 | -0.30(-0.67%) |
Dec 27, 2012 | 44.17 | 44.39 | 43.75 | 44.24 | 1,138,494 | +0.10(+0.23%) |
Dec 26, 2012 | 44.46 | 44.46 | 43.95 | 44.13 | 1,177,166 | -0.28(-0.63%) |
Dec 24, 2012 | 43.99 | 44.53 | 43.82 | 44.41 | 924,619 | +0.43(+0.97%) |
Dec 21, 2012 | 44.08 | 44.26 | 43.92 | 43.99 | 4,124,945 | -0.47(-1.05%) |
Dec 20, 2012 | 43.83 | 44.46 | 43.75 | 44.46 | 1,557,471 | +0.69(+1.57%) |
Dec 19, 2012 | 43.88 | 44.13 | 43.73 | 43.77 | 1,675,757 | -0.14(-0.31%) |
Dec 18, 2012 | 43.65 | 43.93 | 43.51 | 43.91 | 2,325,316 | +0.35(+0.80%) |
Dec 17, 2012 | 43.25 | 43.56 | 43.14 | 43.56 | 2,743,177 | +0.47(+1.08%) |
Dec 14, 2012 | 43.73 | 43.74 | 43.03 | 43.09 | 2,811,191 | -0.58(-1.32%) |
Dec 13, 2012 | 44.61 | 44.65 | 43.42 | 43.66 | 2,524,984 | -0.63(-1.41%) |
Dec 12, 2012 | 44.26 | 44.45 | 43.60 | 44.29 | 2,886,001 | -0.20(-0.44%) |
Dec 11, 2012 | 44.36 | 44.56 | 44.17 | 44.49 | 1,613,690 | +0.25(+0.57%) |
Dec 10, 2012 | 44.45 | 44.49 | 44.16 | 44.24 | 1,532,167 | -0.17(-0.38%) |
Dec 07, 2012 | 44.23 | 44.46 | 44.09 | 44.41 | 1,768,715 | +0.26(+0.59%) |
Dec 06, 2012 | 43.76 | 44.17 | 43.75 | 44.15 | 1,671,797 | +0.50(+1.15%) |
Dec 05, 2012 | 43.89 | 44.01 | 43.45 | 43.64 | 2,185,042 | -0.27(-0.60%) |
Dec 04, 2012 | 43.61 | 44.24 | 43.53 | 43.91 | 1,923,480 | +0.59(+1.35%) |
Nov 30, 2012 | 43.36 | 43.59 | 43.13 | 43.32 | 2,949,908 | +0.05(+0.11%) |
Nov 29, 2012 | 43.59 | 43.59 | 42.79 | 43.28 | 3,225,847 | -0.16(-0.36%) |
Nov 28, 2012 | 43.56 | 43.63 | 43.17 | 43.43 | 2,323,249 | -0.17(-0.39%) |
Nov 27, 2012 | 44.17 | 44.17 | 43.31 | 43.60 | 3,020,076 | -0.75(-1.69%) |
Nov 26, 2012 | 44.03 | 44.73 | 44.02 | 44.35 | 1,562,248 | +0.07(+0.15%) |
Nov 23, 2012 | 44.05 | 44.32 | 43.83 | 44.28 | 600,034 | +0.50(+1.15%) |
Nov 21, 2012 | 44.14 | 44.22 | 43.66 | 43.78 | 1,110,356 | -0.27(-0.60%) |
Nov 20, 2012 | 43.98 | 44.13 | 43.66 | 44.05 | 1,934,938 | +0.13(+0.29%) |
Nov 19, 2012 | 43.75 | 44.19 | 43.60 | 43.92 | 1,787,332 | +0.48(+1.11%) |
Nov 16, 2012 | 42.94 | 43.52 | 42.73 | 43.43 | 2,344,386 | +0.61(+1.43%) |
Nov 15, 2012 | 43.05 | 43.34 | 42.58 | 42.82 | 2,175,163 | -0.20(-0.47%) |
Nov 14, 2012 | 43.65 | 43.65 | 42.79 | 43.02 | 2,492,132 | -0.50(-1.16%) |
Nov 13, 2012 | 43.21 | 43.79 | 43.13 | 43.53 | 1,785,136 | +0.11(+0.25%) |
Nov 12, 2012 | 43.35 | 43.52 | 43.04 | 43.42 | 1,233,122 | +0.07(+0.16%) |
Nov 09, 2012 | 43.11 | 43.63 | 42.95 | 43.35 | 1,758,001 | +0.18(+0.41%) |
Nov 08, 2012 | 43.63 | 43.75 | 43.17 | 43.17 | 1,959,254 | -0.47(-1.08%) |
Nov 07, 2012 | 43.18 | 43.92 | 43.18 | 43.64 | 2,486,672 | +0.14(+0.33%) |
Nov 06, 2012 | 43.20 | 43.61 | 43.12 | 43.50 | 2,142,974 | +0.46(+1.08%) |
Nov 05, 2012 | 43.42 | 43.54 | 42.87 | 43.04 | 1,790,760 | -0.65(-1.50%) |
Nov 02, 2012 | 43.56 | 43.90 | 43.30 | 43.69 | 2,316,773 | +0.48(+1.12%) |
Nov 01, 2012 | 43.10 | 43.41 | 42.96 | 43.21 | 1,806,224 | +0.14(+0.33%) |
Oct 31, 2012 | 43.19 | 43.65 | 42.81 | 43.07 | 3,312,443 | +0.16(+0.36%) |
Oct 26, 2012 | 42.94 | 42.91 | 42.91 | 42.91 | 2,629,810 | +0.01(+0.03%) |
Oct 25, 2012 | 43.49 | 43.58 | 42.50 | 42.90 | 1,833,764 | -0.39(-0.90%) |
Oct 24, 2012 | 43.33 | 43.61 | 43.02 | 43.28 | 1,615,442 | +0.07(+0.17%) |
Oct 23, 2012 | 43.39 | 43.57 | 42.93 | 43.21 | 2,271,395 | -0.72(-1.64%) |
Oct 19, 2012 | 44.01 | 44.39 | 43.86 | 43.93 | 2,143,701 | -0.11(-0.25%) |
Oct 18, 2012 | 43.49 | 44.11 | 43.45 | 44.04 | 2,031,602 | +0.55(+1.27%) |
Oct 17, 2012 | 43.81 | 43.81 | 43.21 | 43.49 | 2,381,374 | -0.56(-1.27%) |
Oct 16, 2012 | 43.91 | 44.05 | 43.73 | 44.05 | 1,529,944 | +0.27(+0.62%) |
Oct 15, 2012 | 43.26 | 43.78 | 43.13 | 43.77 | 1,585,586 | +0.52(+1.21%) |
Oct 12, 2012 | 43.34 | 43.69 | 43.19 | 43.25 | 1,856,575 | -0.08(-0.19%) |
Oct 11, 2012 | 43.68 | 43.77 | 43.33 | 43.33 | 1,724,521 | -0.18(-0.42%) |
Oct 10, 2012 | 43.15 | 43.57 | 42.88 | 43.51 | 2,665,324 | +0.56(+1.30%) |
Oct 09, 2012 | 43.02 | 43.27 | 42.95 | 42.96 | 1,800,361 | +0.01(+0.02%) |
Oct 08, 2012 | 42.83 | 43.08 | 42.65 | 42.95 | 1,140,243 | -0.05(-0.11%) |
Oct 05, 2012 | 42.79 | 43.15 | 42.64 | 43.00 | 2,770,543 | +0.35(+0.83%) |
Oct 04, 2012 | 42.83 | 42.83 | 42.35 | 42.64 | 2,804,707 | +0.03(+0.06%) |
Oct 03, 2012 | 42.79 | 43.19 | 42.56 | 42.62 | 3,090,826 | -0.10(-0.22%) |
Oct 02, 2012 | 42.27 | 42.71 | 42.09 | 42.71 | 1,958,434 | +0.63(+1.50%) |