Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.33 | 49.91 | 48.32 | 49.70 | 1,801,742 | +1.38(+2.85%) |
Dec 28, 2012 | 48.40 | 48.86 | 48.16 | 48.33 | 1,015,157 | -0.49(-1.00%) |
Dec 27, 2012 | 48.94 | 49.24 | 48.04 | 48.82 | 1,465,823 | +0.01(+0.03%) |
Dec 26, 2012 | 49.01 | 49.23 | 48.70 | 48.80 | 1,299,285 | -0.01(-0.03%) |
Dec 24, 2012 | 48.06 | 49.06 | 47.92 | 48.82 | 658,178 | +0.53(+1.09%) |
Dec 21, 2012 | 47.70 | 48.55 | 47.70 | 48.29 | 8,947,468 | -0.48(-0.98%) |
Dec 20, 2012 | 48.06 | 49.15 | 47.65 | 48.77 | 3,266,054 | +0.67(+1.40%) |
Dec 19, 2012 | 48.77 | 48.77 | 48.03 | 48.09 | 1,908,063 | -0.48(-0.99%) |
Dec 18, 2012 | 48.21 | 48.63 | 47.96 | 48.58 | 2,359,986 | +0.46(+0.96%) |
Dec 17, 2012 | 47.68 | 48.12 | 47.34 | 48.11 | 3,415,043 | +0.79(+1.67%) |
Dec 14, 2012 | 46.59 | 47.61 | 46.59 | 47.32 | 2,743,246 | +0.67(+1.44%) |
Dec 13, 2012 | 46.76 | 47.29 | 46.00 | 46.65 | 4,356,368 | +0.30(+0.65%) |
Dec 12, 2012 | 45.55 | 46.67 | 44.93 | 46.35 | 5,007,508 | +1.09(+2.40%) |
Dec 11, 2012 | 46.24 | 46.69 | 44.95 | 45.27 | 3,026,274 | -0.40(-0.88%) |
Dec 10, 2012 | 44.92 | 45.91 | 44.78 | 45.67 | 3,238,656 | +0.63(+1.39%) |
Dec 07, 2012 | 44.45 | 45.11 | 44.39 | 45.04 | 2,068,436 | +0.73(+1.64%) |
Dec 06, 2012 | 43.69 | 44.33 | 43.41 | 44.31 | 1,761,104 | +0.42(+0.96%) |
Dec 05, 2012 | 43.39 | 44.04 | 43.20 | 43.89 | 1,889,367 | +0.44(+1.02%) |
Dec 04, 2012 | 43.69 | 44.22 | 43.30 | 43.45 | 1,306,019 | -0.87(-1.96%) |
Nov 30, 2012 | 44.08 | 44.39 | 43.93 | 44.31 | 2,056,529 | +0.17(+0.38%) |
Nov 29, 2012 | 44.01 | 44.33 | 43.66 | 44.14 | 2,453,785 | +0.50(+1.13%) |
Nov 28, 2012 | 42.75 | 43.71 | 42.25 | 43.65 | 3,042,157 | +0.66(+1.54%) |
Nov 27, 2012 | 43.50 | 43.82 | 42.96 | 42.99 | 2,258,739 | -0.16(-0.37%) |
Nov 26, 2012 | 43.26 | 43.41 | 42.69 | 43.15 | 2,081,476 | -0.58(-1.33%) |
Nov 23, 2012 | 43.40 | 43.76 | 42.96 | 43.73 | 657,577 | +0.68(+1.57%) |
Nov 21, 2012 | 42.75 | 43.07 | 42.51 | 43.05 | 2,114,955 | +0.34(+0.80%) |
Nov 20, 2012 | 42.36 | 43.15 | 42.16 | 42.71 | 2,167,194 | +0.20(+0.48%) |
Nov 19, 2012 | 41.30 | 42.56 | 41.22 | 42.51 | 2,991,566 | +1.95(+4.81%) |
Nov 16, 2012 | 40.49 | 40.81 | 39.82 | 40.55 | 1,658,725 | +0.47(+1.16%) |
Nov 15, 2012 | 40.47 | 40.79 | 39.80 | 40.09 | 1,973,849 | -0.33(-0.81%) |
Nov 14, 2012 | 41.76 | 41.80 | 40.28 | 40.42 | 2,458,805 | -1.22(-2.94%) |
Nov 13, 2012 | 41.39 | 42.21 | 41.39 | 41.64 | 2,014,905 | -0.03(-0.07%) |
Nov 12, 2012 | 42.07 | 42.18 | 41.33 | 41.67 | 1,252,569 | -0.23(-0.54%) |
Nov 09, 2012 | 42.16 | 42.86 | 41.85 | 41.89 | 1,580,560 | -0.38(-0.90%) |
Nov 08, 2012 | 43.58 | 43.74 | 42.27 | 42.27 | 1,547,782 | -1.45(-3.31%) |
Nov 07, 2012 | 43.31 | 43.98 | 42.93 | 43.72 | 2,363,892 | -0.32(-0.73%) |
Nov 06, 2012 | 43.75 | 44.22 | 43.42 | 44.04 | 1,756,840 | +0.31(+0.70%) |
Nov 05, 2012 | 42.83 | 43.78 | 42.79 | 43.74 | 1,521,452 | +0.55(+1.28%) |
Nov 02, 2012 | 44.42 | 44.42 | 43.04 | 43.18 | 1,984,807 | -0.98(-2.21%) |
Nov 01, 2012 | 42.98 | 44.18 | 42.60 | 44.16 | 1,966,693 | +1.02(+2.36%) |
Oct 31, 2012 | 44.07 | 44.77 | 42.93 | 43.14 | 3,234,342 | -0.69(-1.58%) |
Oct 26, 2012 | 42.01 | 43.83 | 43.83 | 43.83 | 9,622,529 | +4.76(+12.19%) |
Oct 25, 2012 | 40.02 | 40.12 | 38.54 | 39.07 | 3,687,432 | -0.59(-1.49%) |
Oct 24, 2012 | 39.91 | 40.34 | 39.54 | 39.66 | 1,416,832 | +0.14(+0.35%) |
Oct 23, 2012 | 40.20 | 40.20 | 39.44 | 39.52 | 2,200,176 | -1.32(-3.23%) |
Oct 19, 2012 | 41.95 | 42.05 | 40.57 | 40.84 | 2,008,634 | -1.43(-3.39%) |
Oct 18, 2012 | 41.93 | 42.39 | 41.54 | 42.27 | 1,547,242 | +0.28(+0.66%) |
Oct 17, 2012 | 41.79 | 42.14 | 41.55 | 42.00 | 1,563,445 | +0.33(+0.79%) |
Oct 16, 2012 | 40.73 | 41.92 | 40.47 | 41.67 | 2,954,660 | +1.14(+2.80%) |
Oct 15, 2012 | 39.57 | 40.60 | 39.43 | 40.53 | 1,609,911 | +1.03(+2.60%) |
Oct 12, 2012 | 39.77 | 40.24 | 39.27 | 39.51 | 1,694,142 | -0.34(-0.86%) |
Oct 11, 2012 | 40.79 | 41.04 | 39.79 | 39.85 | 2,249,507 | -0.60(-1.48%) |
Oct 10, 2012 | 41.05 | 41.12 | 40.31 | 40.45 | 1,443,426 | -0.56(-1.37%) |
Oct 09, 2012 | 41.49 | 41.86 | 40.89 | 41.01 | 2,341,225 | -0.50(-1.21%) |
Oct 08, 2012 | 42.59 | 42.63 | 41.16 | 41.51 | 4,050,657 | -1.55(-3.60%) |
Oct 05, 2012 | 42.21 | 43.29 | 42.12 | 43.06 | 2,984,133 | +1.19(+2.83%) |
Oct 04, 2012 | 41.51 | 41.91 | 41.24 | 41.87 | 1,424,102 | +0.73(+1.77%) |
Oct 03, 2012 | 41.33 | 41.44 | 41.01 | 41.14 | 2,009,038 | -0.14(-0.34%) |
Oct 02, 2012 | 41.71 | 41.81 | 40.93 | 41.28 | 1,559,475 | -0.34(-0.82%) |