Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.05 | 44.51 | 43.93 | 44.47 | 10,785,386 | +0.41(+0.92%) |
Dec 28, 2012 | 44.21 | 44.46 | 44.03 | 44.07 | 5,754,288 | -0.27(-0.60%) |
Dec 27, 2012 | 44.32 | 44.51 | 43.88 | 44.34 | 11,713,432 | +0.05(+0.12%) |
Dec 26, 2012 | 44.55 | 44.55 | 44.17 | 44.28 | 8,581,690 | -0.22(-0.49%) |
Dec 24, 2012 | 44.41 | 44.61 | 44.23 | 44.50 | 9,663,035 | +0.06(+0.14%) |
Dec 21, 2012 | 44.10 | 44.56 | 44.10 | 44.44 | 15,469,861 | -0.14(-0.31%) |
Dec 20, 2012 | 44.12 | 44.59 | 44.03 | 44.58 | 16,141,065 | +0.50(+1.14%) |
Dec 19, 2012 | 44.30 | 44.36 | 44.03 | 44.08 | 11,828,899 | -0.06(-0.14%) |
Dec 18, 2012 | 43.72 | 44.32 | 43.68 | 44.14 | 38,336,412 | +0.45(+1.03%) |
Dec 17, 2012 | 43.61 | 43.71 | 43.42 | 43.69 | 18,598,492 | +0.27(+0.63%) |
Dec 14, 2012 | 43.46 | 43.47 | 43.30 | 43.42 | 10,429,492 | -0.05(-0.13%) |
Dec 13, 2012 | 43.79 | 43.79 | 43.31 | 43.47 | 14,104,312 | -0.29(-0.67%) |
Dec 12, 2012 | 43.91 | 43.99 | 43.57 | 43.76 | 9,448,809 | -0.03(-0.06%) |
Dec 11, 2012 | 43.91 | 43.99 | 43.74 | 43.79 | 8,925,396 | +0.05(+0.12%) |
Dec 10, 2012 | 43.78 | 43.94 | 43.66 | 43.74 | 12,834,509 | +0.00(+0.00%) |
Dec 07, 2012 | 43.63 | 43.74 | 43.55 | 43.74 | 19,243,032 | +0.18(+0.41%) |
Dec 06, 2012 | 43.27 | 43.57 | 43.14 | 43.56 | 11,787,915 | +0.38(+0.88%) |
Dec 05, 2012 | 43.42 | 43.46 | 42.96 | 43.18 | 15,835,402 | -0.12(-0.27%) |
Dec 04, 2012 | 43.31 | 43.58 | 43.21 | 43.29 | 18,644,344 | +0.07(+0.16%) |
Nov 30, 2012 | 43.04 | 43.34 | 43.04 | 43.23 | 15,620,767 | +0.17(+0.40%) |
Nov 29, 2012 | 43.03 | 43.09 | 42.71 | 43.06 | 23,361,338 | +0.28(+0.65%) |
Nov 28, 2012 | 42.73 | 42.86 | 42.39 | 42.78 | 18,092,124 | -0.07(-0.17%) |
Nov 27, 2012 | 42.76 | 43.20 | 42.49 | 42.85 | 32,811,048 | -0.23(-0.54%) |
Nov 26, 2012 | 42.88 | 43.32 | 42.75 | 43.08 | 24,995,344 | +0.06(+0.14%) |
Nov 23, 2012 | 42.84 | 43.04 | 42.70 | 43.02 | 4,782,608 | +0.35(+0.81%) |
Nov 21, 2012 | 42.65 | 42.84 | 42.44 | 42.68 | 8,691,841 | -0.03(-0.06%) |
Nov 20, 2012 | 42.50 | 42.70 | 42.23 | 42.70 | 18,767,646 | +0.26(+0.62%) |
Nov 19, 2012 | 42.47 | 42.64 | 42.25 | 42.44 | 17,792,466 | +0.39(+0.94%) |
Nov 16, 2012 | 41.67 | 42.09 | 41.47 | 42.04 | 20,323,508 | +0.48(+1.14%) |
Nov 15, 2012 | 41.71 | 42.00 | 41.33 | 41.57 | 22,206,324 | -0.18(-0.44%) |
Nov 14, 2012 | 42.72 | 42.72 | 41.60 | 41.75 | 23,237,720 | -0.83(-1.95%) |
Nov 13, 2012 | 42.49 | 42.83 | 42.44 | 42.58 | 10,234,841 | -0.14(-0.32%) |
Nov 12, 2012 | 42.90 | 42.93 | 42.60 | 42.72 | 8,024,708 | -0.07(-0.16%) |
Nov 09, 2012 | 42.74 | 43.10 | 42.59 | 42.78 | 14,649,494 | -0.14(-0.33%) |
Nov 08, 2012 | 43.35 | 43.39 | 42.89 | 42.93 | 13,950,757 | -0.44(-1.02%) |
Nov 07, 2012 | 43.28 | 43.57 | 43.12 | 43.37 | 15,686,114 | -0.22(-0.50%) |
Nov 06, 2012 | 43.62 | 43.66 | 43.32 | 43.59 | 7,989,205 | +0.10(+0.22%) |
Nov 05, 2012 | 43.80 | 43.82 | 43.22 | 43.49 | 15,033,087 | -0.33(-0.74%) |
Nov 02, 2012 | 43.77 | 44.10 | 43.76 | 43.82 | 13,080,783 | +0.29(+0.67%) |
Nov 01, 2012 | 43.49 | 43.73 | 43.31 | 43.53 | 19,044,130 | +0.05(+0.11%) |
Oct 31, 2012 | 43.17 | 43.50 | 43.02 | 43.48 | 13,479,481 | +0.48(+1.12%) |
Oct 26, 2012 | 43.23 | 43.00 | 43.00 | 43.00 | 13,449,822 | -0.25(-0.58%) |
Oct 25, 2012 | 43.61 | 43.78 | 42.85 | 43.25 | 10,968,955 | -0.19(-0.44%) |
Oct 24, 2012 | 43.51 | 43.65 | 43.27 | 43.44 | 6,753,383 | +0.03(+0.06%) |
Oct 23, 2012 | 43.85 | 43.60 | 43.10 | 43.41 | 10,282,914 | -0.60(-1.36%) |
Oct 19, 2012 | 44.44 | 44.54 | 43.97 | 44.01 | 13,081,689 | -0.41(-0.93%) |
Oct 18, 2012 | 43.95 | 44.44 | 43.93 | 44.42 | 11,995,524 | +0.41(+0.94%) |
Oct 17, 2012 | 43.79 | 44.06 | 43.66 | 44.01 | 13,549,419 | +0.07(+0.15%) |
Oct 16, 2012 | 43.87 | 44.01 | 43.82 | 43.94 | 10,116,311 | +0.20(+0.47%) |
Oct 15, 2012 | 43.45 | 43.75 | 43.12 | 43.74 | 8,829,111 | +0.29(+0.67%) |
Oct 12, 2012 | 43.61 | 43.82 | 43.38 | 43.44 | 8,825,159 | -0.19(-0.44%) |
Oct 11, 2012 | 43.74 | 43.88 | 43.59 | 43.63 | 11,970,070 | +0.01(+0.02%) |
Oct 10, 2012 | 43.55 | 43.74 | 43.44 | 43.63 | 10,343,271 | +0.05(+0.12%) |
Oct 09, 2012 | 43.79 | 43.97 | 43.53 | 43.57 | 10,096,847 | -0.19(-0.43%) |
Oct 08, 2012 | 43.72 | 43.80 | 43.61 | 43.76 | 7,254,744 | -0.18(-0.42%) |
Oct 05, 2012 | 43.94 | 44.12 | 43.75 | 43.95 | 11,334,405 | +0.19(+0.43%) |
Oct 04, 2012 | 44.05 | 44.16 | 43.66 | 43.76 | 13,081,699 | -0.16(-0.37%) |
Oct 03, 2012 | 43.79 | 44.22 | 43.73 | 43.92 | 12,791,769 | +0.13(+0.29%) |
Oct 02, 2012 | 43.50 | 43.79 | 43.44 | 43.79 | 13,262,201 | +0.37(+0.84%) |