Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.61 | 47.37 | 46.45 | 47.26 | 743,855 | +0.57(+1.23%) |
Dec 28, 2012 | 46.79 | 47.19 | 46.32 | 46.69 | 522,046 | -0.30(-0.63%) |
Dec 27, 2012 | 46.89 | 47.11 | 46.38 | 46.98 | 614,981 | +0.18(+0.38%) |
Dec 26, 2012 | 47.36 | 47.36 | 46.50 | 46.81 | 931,254 | -0.52(-1.09%) |
Dec 24, 2012 | 47.10 | 47.50 | 46.69 | 47.32 | 319,707 | +0.23(+0.50%) |
Dec 21, 2012 | 46.95 | 47.48 | 46.89 | 47.09 | 2,458,771 | -0.65(-1.35%) |
Dec 20, 2012 | 47.09 | 47.75 | 47.08 | 47.73 | 1,166,067 | +0.55(+1.16%) |
Dec 19, 2012 | 47.25 | 47.51 | 47.13 | 47.19 | 813,375 | -0.28(-0.58%) |
Dec 18, 2012 | 47.11 | 47.48 | 46.95 | 47.46 | 804,355 | +0.49(+1.05%) |
Dec 17, 2012 | 46.79 | 46.98 | 46.51 | 46.97 | 1,102,855 | +0.22(+0.46%) |
Dec 14, 2012 | 46.40 | 46.86 | 46.38 | 46.76 | 818,300 | +0.31(+0.68%) |
Dec 13, 2012 | 46.59 | 46.87 | 46.34 | 46.44 | 1,118,902 | -0.19(-0.41%) |
Dec 12, 2012 | 46.91 | 46.98 | 46.42 | 46.63 | 1,116,549 | -0.22(-0.47%) |
Dec 11, 2012 | 46.84 | 47.00 | 46.69 | 46.85 | 757,725 | +0.15(+0.32%) |
Dec 10, 2012 | 46.93 | 47.08 | 46.42 | 46.71 | 1,102,685 | -0.15(-0.33%) |
Dec 07, 2012 | 46.78 | 46.95 | 46.26 | 46.86 | 1,321,486 | +0.31(+0.67%) |
Dec 06, 2012 | 46.17 | 46.62 | 46.14 | 46.55 | 1,021,518 | +0.39(+0.85%) |
Dec 05, 2012 | 46.56 | 46.69 | 46.01 | 46.15 | 1,423,545 | -0.37(-0.79%) |
Dec 04, 2012 | 46.68 | 46.93 | 46.39 | 46.52 | 1,396,880 | +0.19(+0.41%) |
Nov 30, 2012 | 45.63 | 46.41 | 45.62 | 46.33 | 1,570,126 | +0.61(+1.34%) |
Nov 29, 2012 | 45.99 | 46.30 | 45.55 | 45.72 | 1,625,813 | -0.18(-0.40%) |
Nov 28, 2012 | 45.23 | 46.04 | 45.06 | 45.90 | 847,075 | +0.30(+0.66%) |
Nov 27, 2012 | 45.31 | 45.77 | 44.75 | 45.60 | 1,176,694 | -0.09(-0.20%) |
Nov 26, 2012 | 45.18 | 46.26 | 45.18 | 45.69 | 1,233,618 | +0.26(+0.58%) |
Nov 23, 2012 | 45.26 | 45.71 | 45.01 | 45.43 | 314,122 | +0.42(+0.94%) |
Nov 21, 2012 | 45.07 | 45.48 | 44.64 | 45.00 | 1,263,140 | -0.01(-0.03%) |
Nov 20, 2012 | 44.55 | 45.02 | 44.25 | 45.02 | 1,233,775 | +0.25(+0.56%) |
Nov 19, 2012 | 44.47 | 44.97 | 44.13 | 44.76 | 1,247,212 | +0.90(+2.05%) |
Nov 16, 2012 | 44.10 | 44.37 | 43.54 | 43.87 | 1,106,104 | -0.10(-0.22%) |
Nov 15, 2012 | 43.93 | 44.48 | 43.47 | 43.97 | 1,068,400 | +0.03(+0.07%) |
Nov 14, 2012 | 45.85 | 45.85 | 43.75 | 43.94 | 1,858,003 | -1.74(-3.81%) |
Nov 13, 2012 | 45.49 | 45.81 | 45.00 | 45.67 | 2,813,337 | -0.07(-0.16%) |
Nov 12, 2012 | 45.53 | 45.95 | 45.15 | 45.75 | 1,655,580 | +0.65(+1.44%) |
Nov 09, 2012 | 45.40 | 45.57 | 44.96 | 45.10 | 1,168,639 | -0.41(-0.90%) |
Nov 08, 2012 | 46.17 | 46.26 | 45.48 | 45.51 | 1,145,498 | -1.03(-2.21%) |
Nov 07, 2012 | 46.85 | 47.09 | 46.10 | 46.54 | 1,252,702 | -0.74(-1.56%) |
Nov 06, 2012 | 47.02 | 47.36 | 46.85 | 47.27 | 921,874 | +0.29(+0.61%) |
Nov 05, 2012 | 47.49 | 47.82 | 46.76 | 46.98 | 887,852 | -0.63(-1.32%) |
Nov 02, 2012 | 47.08 | 47.94 | 47.01 | 47.61 | 1,445,234 | +0.83(+1.77%) |
Nov 01, 2012 | 46.33 | 47.22 | 45.88 | 46.78 | 1,075,728 | +0.50(+1.08%) |
Oct 31, 2012 | 46.41 | 46.95 | 45.69 | 46.28 | 1,321,025 | -0.06(-0.13%) |
Oct 26, 2012 | 46.63 | 46.34 | 46.34 | 46.34 | 856,910 | -0.37(-0.80%) |
Oct 25, 2012 | 48.51 | 48.51 | 46.06 | 46.72 | 1,539,724 | -0.92(-1.92%) |
Oct 24, 2012 | 47.91 | 48.05 | 47.44 | 47.64 | 695,280 | -0.18(-0.37%) |
Oct 23, 2012 | 47.46 | 47.94 | 47.09 | 47.81 | 918,323 | -0.47(-0.97%) |
Oct 19, 2012 | 48.80 | 49.10 | 48.17 | 48.28 | 789,382 | -0.65(-1.33%) |
Oct 18, 2012 | 48.34 | 49.07 | 48.23 | 48.93 | 575,326 | +0.71(+1.47%) |
Oct 17, 2012 | 48.16 | 48.50 | 47.42 | 48.23 | 1,491,046 | -0.09(-0.18%) |
Oct 16, 2012 | 48.55 | 48.88 | 48.05 | 48.31 | 602,396 | -0.20(-0.41%) |
Oct 15, 2012 | 48.05 | 48.73 | 47.74 | 48.51 | 564,820 | +0.46(+0.96%) |
Oct 12, 2012 | 48.56 | 48.72 | 47.97 | 48.05 | 903,896 | -0.55(-1.13%) |
Oct 11, 2012 | 48.40 | 48.76 | 48.24 | 48.59 | 1,020,241 | +0.59(+1.23%) |
Oct 10, 2012 | 47.95 | 48.13 | 47.47 | 48.00 | 507,751 | +0.20(+0.41%) |
Oct 09, 2012 | 48.09 | 48.52 | 47.79 | 47.81 | 685,159 | -0.22(-0.45%) |
Oct 08, 2012 | 48.00 | 48.14 | 47.69 | 48.02 | 652,296 | -0.22(-0.45%) |
Oct 05, 2012 | 48.34 | 48.40 | 47.94 | 48.24 | 1,342,026 | -0.02(-0.05%) |
Oct 04, 2012 | 48.97 | 48.98 | 47.98 | 48.26 | 1,425,919 | -0.38(-0.78%) |
Oct 03, 2012 | 48.98 | 49.30 | 48.58 | 48.64 | 1,304,471 | -0.30(-0.62%) |
Oct 02, 2012 | 48.83 | 49.04 | 48.30 | 48.94 | 695,469 | +0.47(+0.98%) |