Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.85 | 45.94 | 44.81 | 45.87 | 4,667,109 | +0.83(+1.84%) |
Dec 28, 2012 | 45.78 | 45.92 | 45.00 | 45.04 | 2,891,850 | -1.15(-2.48%) |
Dec 27, 2012 | 46.32 | 46.39 | 45.40 | 46.19 | 4,208,650 | +0.03(+0.07%) |
Dec 26, 2012 | 46.76 | 46.76 | 46.03 | 46.16 | 2,760,286 | -0.46(-0.99%) |
Dec 24, 2012 | 46.75 | 47.16 | 46.59 | 46.62 | 2,055,674 | -0.30(-0.65%) |
Dec 21, 2012 | 46.49 | 47.15 | 46.28 | 46.92 | 6,144,580 | -0.30(-0.64%) |
Dec 20, 2012 | 46.63 | 47.28 | 46.48 | 47.23 | 4,020,632 | +0.73(+1.57%) |
Dec 19, 2012 | 46.94 | 47.10 | 46.50 | 46.50 | 4,000,944 | -0.56(-1.19%) |
Dec 18, 2012 | 45.98 | 47.18 | 45.95 | 47.06 | 4,867,165 | +1.12(+2.44%) |
Dec 17, 2012 | 45.34 | 45.94 | 45.11 | 45.94 | 3,291,132 | +0.75(+1.66%) |
Dec 14, 2012 | 44.95 | 45.49 | 44.82 | 45.19 | 3,162,280 | +0.18(+0.41%) |
Dec 13, 2012 | 45.69 | 45.82 | 44.94 | 45.00 | 4,989,024 | -0.85(-1.85%) |
Dec 12, 2012 | 45.27 | 46.09 | 45.08 | 45.85 | 4,768,526 | +0.76(+1.69%) |
Dec 11, 2012 | 44.93 | 45.38 | 44.80 | 45.09 | 3,576,870 | +0.38(+0.85%) |
Dec 10, 2012 | 44.51 | 44.76 | 44.27 | 44.71 | 2,807,592 | +0.14(+0.32%) |
Dec 07, 2012 | 45.08 | 45.08 | 44.40 | 44.56 | 3,515,915 | -0.38(-0.85%) |
Dec 06, 2012 | 44.92 | 45.09 | 44.43 | 44.95 | 3,174,586 | -0.14(-0.30%) |
Dec 05, 2012 | 44.62 | 45.40 | 44.56 | 45.08 | 4,530,731 | +0.58(+1.31%) |
Dec 04, 2012 | 44.41 | 44.81 | 44.31 | 44.50 | 2,371,320 | -0.17(-0.37%) |
Nov 30, 2012 | 44.58 | 44.97 | 44.45 | 44.66 | 3,823,489 | -0.01(-0.02%) |
Nov 29, 2012 | 44.66 | 44.97 | 44.36 | 44.67 | 3,736,721 | +0.49(+1.11%) |
Nov 28, 2012 | 43.32 | 44.27 | 42.80 | 44.18 | 4,243,722 | +0.48(+1.10%) |
Nov 27, 2012 | 43.88 | 44.07 | 43.46 | 43.70 | 6,739,195 | -0.60(-1.35%) |
Nov 26, 2012 | 44.60 | 44.74 | 43.90 | 44.30 | 3,294,708 | -0.89(-1.97%) |
Nov 23, 2012 | 45.00 | 45.25 | 44.68 | 45.19 | 1,538,904 | +0.32(+0.72%) |
Nov 21, 2012 | 44.73 | 45.01 | 44.58 | 44.86 | 2,936,449 | +0.28(+0.63%) |
Nov 20, 2012 | 44.96 | 45.01 | 44.26 | 44.58 | 3,461,943 | -0.46(-1.02%) |
Nov 19, 2012 | 44.89 | 45.87 | 44.74 | 45.04 | 5,248,302 | +0.74(+1.66%) |
Nov 16, 2012 | 44.52 | 44.60 | 43.59 | 44.30 | 6,922,692 | +0.19(+0.44%) |
Nov 15, 2012 | 43.08 | 44.26 | 43.03 | 44.11 | 6,265,199 | +1.06(+2.47%) |
Nov 14, 2012 | 43.81 | 44.01 | 42.91 | 43.05 | 4,072,425 | -0.73(-1.67%) |
Nov 13, 2012 | 43.25 | 44.48 | 43.17 | 43.78 | 5,115,743 | +0.20(+0.45%) |
Nov 12, 2012 | 43.70 | 43.90 | 43.08 | 43.58 | 2,866,999 | +0.09(+0.21%) |
Nov 09, 2012 | 43.91 | 44.34 | 43.46 | 43.49 | 6,563,443 | -0.47(-1.08%) |
Nov 08, 2012 | 45.52 | 45.86 | 43.94 | 43.96 | 5,943,063 | -1.61(-3.53%) |
Nov 07, 2012 | 45.57 | 45.93 | 45.31 | 45.57 | 7,941,796 | -0.75(-1.62%) |
Nov 06, 2012 | 46.98 | 47.27 | 46.06 | 46.32 | 11,255,417 | +1.96(+4.43%) |
Nov 05, 2012 | 43.50 | 44.46 | 43.50 | 44.36 | 5,755,539 | +0.61(+1.40%) |
Nov 02, 2012 | 44.72 | 45.00 | 43.55 | 43.75 | 6,593,435 | -0.64(-1.44%) |
Nov 01, 2012 | 44.24 | 45.04 | 44.06 | 44.38 | 4,821,525 | +0.15(+0.33%) |
Oct 31, 2012 | 43.39 | 44.27 | 43.38 | 44.24 | 6,059,010 | +0.91(+2.10%) |
Oct 26, 2012 | 42.64 | 43.32 | 43.32 | 43.32 | 11,754,372 | +0.63(+1.49%) |
Oct 25, 2012 | 42.55 | 42.70 | 42.12 | 42.69 | 3,030,255 | +0.65(+1.55%) |
Oct 24, 2012 | 42.11 | 42.36 | 41.68 | 42.04 | 4,969,227 | +0.21(+0.49%) |
Oct 23, 2012 | 41.80 | 42.11 | 41.40 | 41.83 | 5,267,955 | -1.11(-2.57%) |
Oct 19, 2012 | 43.49 | 43.84 | 42.75 | 42.94 | 3,981,615 | -0.64(-1.46%) |
Oct 18, 2012 | 43.50 | 43.70 | 43.19 | 43.58 | 2,848,810 | -0.19(-0.43%) |
Oct 17, 2012 | 43.50 | 43.92 | 43.13 | 43.76 | 3,784,343 | +0.57(+1.32%) |
Oct 16, 2012 | 42.42 | 43.25 | 42.34 | 43.19 | 4,326,657 | +1.33(+3.17%) |
Oct 15, 2012 | 41.26 | 41.99 | 40.92 | 41.87 | 3,922,196 | +0.62(+1.51%) |
Oct 12, 2012 | 41.69 | 41.82 | 40.90 | 41.24 | 3,373,773 | -0.40(-0.96%) |
Oct 11, 2012 | 41.86 | 42.19 | 41.55 | 41.64 | 2,626,663 | +0.13(+0.30%) |
Oct 10, 2012 | 42.03 | 42.22 | 41.40 | 41.52 | 3,505,651 | -0.59(-1.40%) |
Oct 09, 2012 | 41.67 | 42.39 | 41.43 | 42.10 | 3,479,801 | +0.47(+1.12%) |
Oct 08, 2012 | 41.27 | 41.69 | 41.19 | 41.64 | 2,984,232 | -0.03(-0.08%) |
Oct 05, 2012 | 42.28 | 42.62 | 41.52 | 41.67 | 4,346,314 | -0.57(-1.36%) |
Oct 04, 2012 | 42.44 | 42.56 | 41.95 | 42.24 | 5,329,234 | +0.13(+0.31%) |
Oct 03, 2012 | 43.54 | 43.60 | 42.01 | 42.12 | 5,568,052 | -1.54(-3.53%) |
Oct 02, 2012 | 43.52 | 43.71 | 43.17 | 43.65 | 4,715,816 | +0.36(+0.83%) |