Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.84 | 47.60 | 46.68 | 47.50 | 740,185 | +0.58(+1.23%) |
Dec 28, 2012 | 47.02 | 47.42 | 46.55 | 46.92 | 519,470 | -0.30(-0.63%) |
Dec 27, 2012 | 47.12 | 47.34 | 46.61 | 47.22 | 611,946 | +0.18(+0.38%) |
Dec 26, 2012 | 47.59 | 47.59 | 46.73 | 47.04 | 926,658 | -0.52(-1.09%) |
Dec 24, 2012 | 47.33 | 47.74 | 46.92 | 47.56 | 318,129 | +0.23(+0.50%) |
Dec 21, 2012 | 47.19 | 47.71 | 47.12 | 47.32 | 2,446,639 | -0.65(-1.35%) |
Dec 20, 2012 | 47.32 | 47.98 | 47.32 | 47.97 | 1,160,313 | +0.55(+1.16%) |
Dec 19, 2012 | 47.49 | 47.75 | 47.36 | 47.42 | 809,362 | -0.28(-0.58%) |
Dec 18, 2012 | 47.34 | 47.72 | 47.18 | 47.70 | 800,386 | +0.49(+1.05%) |
Dec 17, 2012 | 47.03 | 47.21 | 46.74 | 47.20 | 1,097,414 | +0.22(+0.46%) |
Dec 14, 2012 | 46.63 | 47.09 | 46.61 | 46.99 | 814,262 | +0.32(+0.68%) |
Dec 13, 2012 | 46.82 | 47.10 | 46.57 | 46.67 | 1,113,381 | -0.19(-0.41%) |
Dec 12, 2012 | 47.14 | 47.22 | 46.65 | 46.86 | 1,111,040 | -0.22(-0.47%) |
Dec 11, 2012 | 47.07 | 47.23 | 46.92 | 47.09 | 753,987 | +0.15(+0.32%) |
Dec 10, 2012 | 47.16 | 47.31 | 46.65 | 46.94 | 1,097,244 | -0.15(-0.33%) |
Dec 07, 2012 | 47.01 | 47.19 | 46.49 | 47.09 | 1,314,965 | +0.32(+0.67%) |
Dec 06, 2012 | 46.40 | 46.85 | 46.37 | 46.78 | 1,016,478 | +0.40(+0.85%) |
Dec 05, 2012 | 46.79 | 46.92 | 46.24 | 46.38 | 1,416,521 | -0.37(-0.79%) |
Dec 04, 2012 | 46.91 | 47.17 | 46.62 | 46.75 | 1,389,987 | +0.19(+0.41%) |
Nov 30, 2012 | 45.86 | 46.64 | 45.85 | 46.56 | 1,562,379 | +0.62(+1.34%) |
Nov 29, 2012 | 46.22 | 46.53 | 45.78 | 45.94 | 1,617,791 | -0.19(-0.40%) |
Nov 28, 2012 | 45.46 | 46.27 | 45.29 | 46.13 | 842,896 | +0.30(+0.66%) |
Nov 27, 2012 | 45.53 | 45.99 | 44.97 | 45.83 | 1,170,888 | -0.09(-0.20%) |
Nov 26, 2012 | 45.40 | 46.49 | 45.40 | 45.92 | 1,227,531 | +0.27(+0.58%) |
Nov 23, 2012 | 45.49 | 45.93 | 45.23 | 45.65 | 312,572 | +0.43(+0.94%) |
Nov 21, 2012 | 45.30 | 45.71 | 44.86 | 45.23 | 1,256,907 | -0.01(-0.03%) |
Nov 20, 2012 | 44.77 | 45.25 | 44.47 | 45.24 | 1,227,688 | +0.25(+0.56%) |
Nov 19, 2012 | 44.69 | 45.20 | 44.35 | 44.99 | 1,241,058 | +0.90(+2.05%) |
Nov 16, 2012 | 44.32 | 44.59 | 43.76 | 44.09 | 1,100,647 | -0.10(-0.22%) |
Nov 15, 2012 | 44.15 | 44.70 | 43.69 | 44.18 | 1,063,128 | +0.03(+0.07%) |
Nov 14, 2012 | 46.08 | 46.08 | 43.97 | 44.15 | 1,848,835 | -1.75(-3.81%) |
Nov 13, 2012 | 45.72 | 46.04 | 45.22 | 45.90 | 2,799,455 | -0.07(-0.16%) |
Nov 12, 2012 | 45.76 | 46.18 | 45.37 | 45.98 | 1,647,411 | +0.65(+1.44%) |
Nov 09, 2012 | 45.63 | 45.80 | 45.18 | 45.32 | 1,162,873 | -0.41(-0.90%) |
Nov 08, 2012 | 46.40 | 46.49 | 45.71 | 45.73 | 1,139,845 | -1.03(-2.21%) |
Nov 07, 2012 | 47.09 | 47.32 | 46.33 | 46.77 | 1,246,521 | -0.74(-1.56%) |
Nov 06, 2012 | 47.25 | 47.59 | 47.08 | 47.51 | 917,325 | +0.29(+0.61%) |
Nov 05, 2012 | 47.72 | 48.06 | 46.99 | 47.22 | 883,471 | -0.63(-1.32%) |
Nov 02, 2012 | 47.31 | 48.18 | 47.24 | 47.85 | 1,438,103 | +0.83(+1.77%) |
Nov 01, 2012 | 46.56 | 47.46 | 46.11 | 47.01 | 1,070,420 | +0.50(+1.08%) |
Oct 31, 2012 | 46.64 | 47.19 | 45.91 | 46.51 | 1,314,507 | -0.06(-0.13%) |
Oct 26, 2012 | 46.86 | 46.57 | 46.57 | 46.57 | 852,682 | -0.38(-0.80%) |
Oct 25, 2012 | 48.75 | 48.75 | 46.29 | 46.95 | 1,532,126 | -0.92(-1.92%) |
Oct 24, 2012 | 48.15 | 48.29 | 47.67 | 47.87 | 691,849 | -0.18(-0.37%) |
Oct 23, 2012 | 47.69 | 48.17 | 47.33 | 48.05 | 913,791 | -0.47(-0.97%) |
Oct 19, 2012 | 49.04 | 49.35 | 48.41 | 48.52 | 785,487 | -0.65(-1.33%) |
Oct 18, 2012 | 48.58 | 49.32 | 48.47 | 49.17 | 572,487 | +0.71(+1.47%) |
Oct 17, 2012 | 48.40 | 48.74 | 47.66 | 48.46 | 1,483,688 | -0.09(-0.18%) |
Oct 16, 2012 | 48.79 | 49.13 | 48.29 | 48.55 | 599,424 | -0.20(-0.41%) |
Oct 15, 2012 | 48.29 | 48.97 | 47.98 | 48.75 | 562,033 | +0.46(+0.96%) |
Oct 12, 2012 | 48.80 | 48.96 | 48.21 | 48.29 | 899,436 | -0.55(-1.13%) |
Oct 11, 2012 | 48.64 | 49.00 | 48.48 | 48.84 | 1,015,207 | +0.59(+1.23%) |
Oct 10, 2012 | 48.19 | 48.37 | 47.70 | 48.24 | 505,245 | +0.20(+0.41%) |
Oct 09, 2012 | 48.33 | 48.76 | 48.03 | 48.04 | 681,778 | -0.22(-0.45%) |
Oct 08, 2012 | 48.24 | 48.38 | 47.93 | 48.26 | 649,078 | -0.22(-0.45%) |
Oct 05, 2012 | 48.58 | 48.64 | 48.18 | 48.48 | 1,335,404 | -0.02(-0.05%) |
Oct 04, 2012 | 49.21 | 49.22 | 48.22 | 48.50 | 1,418,883 | -0.38(-0.78%) |
Oct 03, 2012 | 49.22 | 49.55 | 48.82 | 48.88 | 1,298,034 | -0.30(-0.62%) |
Oct 02, 2012 | 49.08 | 49.29 | 48.54 | 49.19 | 692,037 | +0.48(+0.98%) |