Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.54 | 44.92 | 44.29 | 44.80 | 24,750 | +0.59(+1.33%) |
Dec 28, 2012 | 44.26 | 44.69 | 44.20 | 44.21 | 27,423 | -0.51(-1.14%) |
Dec 27, 2012 | 44.77 | 44.79 | 44.40 | 44.72 | 71,105 | +0.24(+0.54%) |
Dec 26, 2012 | 44.13 | 45.15 | 44.13 | 44.48 | 11,725 | +0.08(+0.18%) |
Dec 24, 2012 | 44.20 | 44.81 | 44.20 | 44.40 | 40,122 | +0.19(+0.43%) |
Dec 21, 2012 | 44.31 | 44.55 | 44.17 | 44.21 | 72,649 | -0.31(-0.70%) |
Dec 20, 2012 | 44.52 | 44.65 | 44.37 | 44.52 | 62,689 | -0.07(-0.16%) |
Dec 19, 2012 | 44.87 | 44.89 | 44.59 | 44.59 | 205,014 | +0.07(+0.16%) |
Dec 18, 2012 | 44.21 | 44.72 | 44.16 | 44.52 | 19,335 | -0.28(-0.62%) |
Dec 17, 2012 | 44.65 | 44.98 | 44.65 | 44.80 | 14,927 | +0.06(+0.13%) |
Dec 14, 2012 | 44.53 | 44.80 | 44.47 | 44.74 | 35,465 | +0.60(+1.36%) |
Dec 13, 2012 | 44.28 | 44.37 | 44.06 | 44.14 | 144,095 | -0.81(-1.80%) |
Dec 12, 2012 | 44.73 | 45.37 | 44.73 | 44.95 | 19,297 | +0.75(+1.70%) |
Dec 11, 2012 | 44.26 | 44.32 | 44.13 | 44.20 | 14,000 | +0.01(+0.02%) |
Dec 10, 2012 | 43.91 | 44.35 | 43.74 | 44.19 | 55,721 | +0.57(+1.31%) |
Dec 07, 2012 | 43.53 | 43.74 | 43.49 | 43.62 | 269,618 | -0.20(-0.46%) |
Dec 06, 2012 | 43.67 | 43.82 | 43.50 | 43.82 | 30,845 | +0.13(+0.30%) |
Dec 05, 2012 | 43.61 | 43.87 | 43.55 | 43.69 | 65,802 | -0.49(-1.11%) |
Dec 04, 2012 | 43.94 | 44.20 | 43.85 | 44.18 | 27,186 | +0.04(+0.09%) |
Nov 30, 2012 | 44.08 | 44.15 | 43.88 | 44.14 | 18,844 | +0.51(+1.17%) |
Nov 29, 2012 | 43.53 | 43.65 | 43.30 | 43.63 | 22,177 | +0.22(+0.51%) |
Nov 28, 2012 | 42.80 | 43.41 | 42.69 | 43.41 | 14,729 | +0.35(+0.81%) |
Nov 27, 2012 | 42.71 | 43.14 | 42.71 | 43.06 | 5,080 | +0.16(+0.37%) |
Nov 26, 2012 | 42.83 | 43.05 | 42.79 | 42.90 | 19,834 | +0.11(+0.26%) |
Nov 24, 2012 | 42.56 | 42.91 | 42.48 | 42.79 | 18,725 | +0.00(+0.00%) |
Nov 23, 2012 | 42.56 | 42.91 | 42.48 | 42.79 | 18,725 | +1.20(+2.89%) |
Nov 21, 2012 | 41.55 | 41.69 | 41.42 | 41.59 | 19,433 | -0.33(-0.79%) |
Nov 20, 2012 | 41.51 | 41.95 | 41.50 | 41.92 | 26,824 | +0.33(+0.79%) |
Nov 19, 2012 | 41.06 | 41.68 | 41.06 | 41.59 | 50,488 | +1.54(+3.85%) |
Nov 16, 2012 | 40.14 | 40.21 | 39.69 | 40.05 | 36,867 | -0.22(-0.55%) |
Nov 15, 2012 | 40.32 | 40.49 | 40.18 | 40.27 | 31,961 | +0.00(+0.00%) |
Nov 14, 2012 | 40.77 | 40.80 | 40.06 | 40.27 | 37,552 | -0.48(-1.18%) |
Nov 13, 2012 | 40.40 | 40.98 | 40.40 | 40.75 | 86,111 | -0.13(-0.32%) |
Nov 12, 2012 | 41.03 | 41.12 | 40.77 | 40.88 | 20,974 | +0.22(+0.54%) |
Nov 09, 2012 | 40.62 | 40.90 | 40.62 | 40.66 | 15,002 | -0.22(-0.54%) |
Nov 08, 2012 | 41.42 | 41.44 | 40.81 | 40.88 | 11,009 | -0.94(-2.25%) |
Nov 07, 2012 | 41.71 | 42.00 | 41.50 | 41.82 | 12,936 | -0.77(-1.81%) |
Nov 06, 2012 | 42.27 | 42.60 | 42.27 | 42.59 | 7,759 | +0.09(+0.21%) |
Nov 05, 2012 | 42.27 | 42.50 | 42.25 | 42.50 | 19,184 | -0.08(-0.19%) |
Nov 02, 2012 | 42.85 | 42.97 | 42.58 | 42.58 | 14,831 | -0.56(-1.30%) |
Nov 01, 2012 | 43.10 | 43.20 | 42.80 | 43.14 | 16,239 | +0.19(+0.44%) |
Oct 31, 2012 | 43.44 | 43.44 | 42.54 | 42.95 | 41,581 | +1.00(+2.38%) |
Oct 26, 2012 | 41.95 | 41.95 | 41.95 | 0 | -0.18(-0.43%) | |
Oct 25, 2012 | 42.67 | 42.67 | 42.01 | 42.13 | 32,042 | +0.38(+0.91%) |
Oct 24, 2012 | 42.15 | 42.15 | 41.75 | 41.75 | 95,848 | -0.29(-0.69%) |
Oct 23, 2012 | 42.23 | 42.24 | 41.83 | 42.04 | 37,315 | -1.37(-3.16%) |
Oct 19, 2012 | 43.72 | 43.81 | 43.20 | 43.41 | 14,589 | -0.64(-1.46%) |
Oct 18, 2012 | 44.10 | 44.39 | 43.85 | 44.05 | 31,746 | -0.84(-1.87%) |
Oct 17, 2012 | 44.48 | 44.89 | 44.48 | 44.89 | 8,120 | +0.64(+1.45%) |
Oct 16, 2012 | 43.86 | 44.40 | 43.86 | 44.25 | 15,622 | +0.75(+1.72%) |
Oct 15, 2012 | 43.39 | 43.58 | 43.23 | 43.50 | 12,751 | +0.24(+0.55%) |
Oct 12, 2012 | 43.26 | 43.31 | 43.02 | 43.26 | 10,949 | +0.44(+1.03%) |
Oct 11, 2012 | 43.05 | 43.20 | 42.75 | 42.82 | 12,220 | +0.75(+1.78%) |
Oct 10, 2012 | 42.25 | 42.52 | 42.02 | 42.07 | 54,067 | -0.29(-0.68%) |
Oct 09, 2012 | 42.55 | 42.55 | 42.26 | 42.36 | 26,018 | -0.54(-1.26%) |
Oct 08, 2012 | 42.86 | 42.94 | 42.74 | 42.90 | 4,365 | -0.44(-1.02%) |
Oct 06, 2012 | 43.54 | 43.85 | 43.34 | 43.34 | 31,363 | +0.00(+0.00%) |
Oct 05, 2012 | 43.54 | 43.85 | 43.34 | 43.34 | 31,363 | +0.71(+1.67%) |
Oct 04, 2012 | 42.46 | 42.66 | 42.31 | 42.63 | 14,488 | +0.99(+2.38%) |
Oct 03, 2012 | 41.52 | 41.64 | 41.25 | 41.64 | 17,340 | -0.21(-0.50%) |
Oct 02, 2012 | 42.25 | 42.25 | 41.59 | 41.85 | 469,154 | -0.01(-0.02%) |