Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.09 | 47.85 | 46.64 | 47.85 | 624,526 | +0.67(+1.42%) |
Dec 28, 2012 | 47.29 | 47.63 | 47.17 | 47.17 | 620,454 | -0.34(-0.73%) |
Dec 27, 2012 | 47.06 | 47.58 | 46.89 | 47.52 | 607,232 | +0.56(+1.19%) |
Dec 26, 2012 | 47.61 | 47.73 | 46.69 | 46.96 | 459,335 | -0.60(-1.26%) |
Dec 24, 2012 | 47.32 | 47.60 | 47.25 | 47.56 | 151,021 | +0.12(+0.26%) |
Dec 21, 2012 | 47.56 | 47.77 | 47.22 | 47.44 | 1,179,864 | -0.74(-1.54%) |
Dec 20, 2012 | 48.09 | 48.24 | 47.92 | 48.18 | 759,858 | +0.15(+0.31%) |
Dec 19, 2012 | 48.62 | 48.62 | 47.91 | 48.03 | 604,187 | -0.53(-1.09%) |
Dec 18, 2012 | 48.44 | 48.66 | 48.03 | 48.56 | 971,343 | +0.03(+0.05%) |
Dec 17, 2012 | 47.04 | 48.55 | 46.87 | 48.54 | 1,712,193 | +1.68(+3.58%) |
Dec 14, 2012 | 46.95 | 47.35 | 46.72 | 46.86 | 796,197 | -0.25(-0.53%) |
Dec 13, 2012 | 47.69 | 47.80 | 47.05 | 47.10 | 624,771 | -0.64(-1.33%) |
Dec 12, 2012 | 48.07 | 48.10 | 47.52 | 47.74 | 1,289,446 | -0.15(-0.31%) |
Dec 11, 2012 | 48.05 | 48.18 | 47.87 | 47.89 | 742,289 | -0.03(-0.06%) |
Dec 10, 2012 | 48.07 | 48.16 | 47.79 | 47.92 | 880,478 | -0.11(-0.24%) |
Dec 07, 2012 | 47.86 | 48.24 | 47.69 | 48.03 | 1,127,235 | +0.11(+0.24%) |
Dec 06, 2012 | 47.87 | 48.15 | 47.53 | 47.92 | 1,316,825 | +0.15(+0.31%) |
Dec 05, 2012 | 48.09 | 48.10 | 47.28 | 47.77 | 1,303,015 | -0.19(-0.41%) |
Dec 04, 2012 | 47.27 | 47.98 | 47.16 | 47.96 | 1,293,709 | +2.66(+5.87%) |
Nov 30, 2012 | 45.11 | 45.39 | 45.01 | 45.30 | 785,426 | +0.18(+0.39%) |
Nov 29, 2012 | 45.55 | 45.70 | 45.01 | 45.12 | 1,059,006 | -0.21(-0.47%) |
Nov 28, 2012 | 44.90 | 45.34 | 44.60 | 45.34 | 612,008 | +0.29(+0.65%) |
Nov 27, 2012 | 44.85 | 45.12 | 44.82 | 45.04 | 562,428 | -0.04(-0.08%) |
Nov 26, 2012 | 44.96 | 45.12 | 44.67 | 45.08 | 639,249 | -0.04(-0.08%) |
Nov 23, 2012 | 44.98 | 45.12 | 44.82 | 45.12 | 332,062 | +0.26(+0.57%) |
Nov 21, 2012 | 44.59 | 44.89 | 44.46 | 44.86 | 504,744 | +0.21(+0.48%) |
Nov 20, 2012 | 44.33 | 44.73 | 44.06 | 44.65 | 698,979 | +0.38(+0.86%) |
Nov 19, 2012 | 44.64 | 44.79 | 44.20 | 44.27 | 1,010,206 | -0.04(-0.10%) |
Nov 16, 2012 | 44.01 | 44.37 | 43.49 | 44.31 | 1,066,844 | +0.45(+1.02%) |
Nov 15, 2012 | 44.20 | 44.21 | 43.71 | 43.86 | 1,157,881 | -0.28(-0.64%) |
Nov 14, 2012 | 45.28 | 45.51 | 44.05 | 44.14 | 1,473,244 | -1.16(-2.57%) |
Nov 13, 2012 | 44.00 | 45.68 | 44.00 | 45.31 | 1,755,277 | +0.97(+2.19%) |
Nov 12, 2012 | 44.40 | 44.47 | 44.05 | 44.34 | 1,145,552 | -0.04(-0.08%) |
Nov 09, 2012 | 43.86 | 44.53 | 43.72 | 44.37 | 813,576 | +0.35(+0.80%) |
Nov 08, 2012 | 44.05 | 44.50 | 43.85 | 44.02 | 1,412,814 | +0.00(+0.00%) |
Nov 07, 2012 | 44.29 | 44.38 | 43.57 | 44.02 | 1,184,419 | -0.56(-1.26%) |
Nov 06, 2012 | 44.04 | 44.70 | 44.04 | 44.58 | 819,998 | +0.57(+1.30%) |
Nov 05, 2012 | 43.90 | 44.13 | 43.58 | 44.01 | 847,514 | -0.11(-0.24%) |
Nov 02, 2012 | 44.69 | 44.69 | 44.08 | 44.12 | 969,652 | -0.25(-0.56%) |
Nov 01, 2012 | 44.05 | 44.51 | 43.86 | 44.36 | 953,629 | +0.28(+0.64%) |
Oct 31, 2012 | 44.08 | 44.49 | 43.74 | 44.08 | 1,184,779 | +0.26(+0.60%) |
Oct 26, 2012 | 43.51 | 43.82 | 43.82 | 43.82 | 1,550,989 | +0.28(+0.65%) |
Oct 25, 2012 | 44.02 | 44.62 | 43.00 | 43.54 | 2,622,334 | +0.32(+0.73%) |
Oct 24, 2012 | 43.70 | 44.03 | 43.07 | 43.22 | 1,399,758 | -0.36(-0.83%) |
Oct 23, 2012 | 44.05 | 44.05 | 43.50 | 43.58 | 1,154,326 | -0.85(-1.90%) |
Oct 19, 2012 | 44.80 | 44.97 | 44.35 | 44.42 | 882,192 | -0.55(-1.23%) |
Oct 18, 2012 | 44.47 | 45.11 | 44.42 | 44.98 | 548,546 | +0.45(+1.01%) |
Oct 17, 2012 | 44.73 | 44.73 | 44.40 | 44.53 | 531,581 | +0.02(+0.04%) |
Oct 16, 2012 | 45.07 | 45.24 | 44.32 | 44.51 | 1,133,867 | +0.66(+1.51%) |
Oct 15, 2012 | 43.39 | 43.89 | 43.14 | 43.85 | 632,341 | +0.46(+1.06%) |
Oct 12, 2012 | 43.24 | 43.49 | 43.15 | 43.39 | 523,884 | +0.22(+0.51%) |
Oct 11, 2012 | 43.23 | 43.45 | 43.04 | 43.17 | 773,072 | +0.18(+0.41%) |
Oct 10, 2012 | 42.93 | 43.11 | 42.72 | 43.00 | 746,338 | +0.04(+0.08%) |
Oct 09, 2012 | 43.15 | 43.24 | 42.72 | 42.96 | 827,964 | -0.22(-0.51%) |
Oct 08, 2012 | 43.14 | 43.31 | 42.79 | 43.18 | 646,478 | -0.16(-0.37%) |
Oct 05, 2012 | 43.10 | 43.57 | 43.00 | 43.34 | 861,333 | +0.39(+0.90%) |
Oct 04, 2012 | 42.50 | 43.15 | 42.49 | 42.95 | 1,119,483 | +0.55(+1.31%) |
Oct 03, 2012 | 41.89 | 42.51 | 41.84 | 42.40 | 968,795 | +0.62(+1.48%) |
Oct 02, 2012 | 41.62 | 41.93 | 41.50 | 41.78 | 757,322 | +0.29(+0.70%) |