Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.38 | 47.14 | 46.23 | 47.03 | 747,483 | +0.57(+1.23%) |
Dec 28, 2012 | 46.56 | 46.96 | 46.09 | 46.46 | 524,592 | -0.29(-0.63%) |
Dec 27, 2012 | 46.66 | 46.88 | 46.15 | 46.76 | 617,980 | +0.18(+0.38%) |
Dec 26, 2012 | 47.13 | 47.13 | 46.27 | 46.58 | 935,795 | -0.51(-1.09%) |
Dec 24, 2012 | 46.87 | 47.27 | 46.46 | 47.09 | 321,266 | +0.23(+0.50%) |
Dec 21, 2012 | 46.73 | 47.25 | 46.66 | 46.86 | 2,470,762 | -0.64(-1.35%) |
Dec 20, 2012 | 46.86 | 47.51 | 46.85 | 47.50 | 1,171,754 | +0.54(+1.16%) |
Dec 19, 2012 | 47.02 | 47.28 | 46.90 | 46.96 | 817,342 | -0.28(-0.58%) |
Dec 18, 2012 | 46.88 | 47.25 | 46.72 | 47.23 | 808,278 | +0.49(+1.05%) |
Dec 17, 2012 | 46.57 | 46.75 | 46.28 | 46.74 | 1,108,234 | +0.21(+0.46%) |
Dec 14, 2012 | 46.17 | 46.63 | 46.16 | 46.53 | 822,291 | +0.31(+0.68%) |
Dec 13, 2012 | 46.36 | 46.64 | 46.11 | 46.22 | 1,124,359 | -0.19(-0.41%) |
Dec 12, 2012 | 46.68 | 46.75 | 46.20 | 46.41 | 1,121,995 | -0.22(-0.47%) |
Dec 11, 2012 | 46.62 | 46.77 | 46.46 | 46.63 | 761,421 | +0.15(+0.32%) |
Dec 10, 2012 | 46.70 | 46.85 | 46.19 | 46.48 | 1,108,062 | -0.15(-0.33%) |
Dec 07, 2012 | 46.55 | 46.73 | 46.04 | 46.63 | 1,327,930 | +0.31(+0.67%) |
Dec 06, 2012 | 45.95 | 46.39 | 45.91 | 46.32 | 1,026,500 | +0.39(+0.85%) |
Dec 05, 2012 | 46.33 | 46.47 | 45.79 | 45.93 | 1,430,488 | -0.37(-0.79%) |
Dec 04, 2012 | 46.45 | 46.71 | 46.17 | 46.30 | 1,403,692 | +0.19(+0.41%) |
Nov 30, 2012 | 45.41 | 46.19 | 45.40 | 46.11 | 1,577,784 | +0.61(+1.34%) |
Nov 29, 2012 | 45.76 | 46.08 | 45.33 | 45.50 | 1,633,742 | -0.18(-0.40%) |
Nov 28, 2012 | 45.01 | 45.82 | 44.84 | 45.68 | 851,207 | +0.30(+0.66%) |
Nov 27, 2012 | 45.09 | 45.54 | 44.53 | 45.38 | 1,182,433 | -0.09(-0.20%) |
Nov 26, 2012 | 44.96 | 46.04 | 44.96 | 45.47 | 1,239,634 | +0.26(+0.58%) |
Nov 23, 2012 | 45.04 | 45.48 | 44.79 | 45.21 | 315,653 | +0.42(+0.94%) |
Nov 21, 2012 | 44.85 | 45.26 | 44.43 | 44.79 | 1,269,300 | -0.01(-0.03%) |
Nov 20, 2012 | 44.33 | 44.80 | 44.03 | 44.80 | 1,239,792 | +0.25(+0.56%) |
Nov 19, 2012 | 44.25 | 44.76 | 43.92 | 44.55 | 1,253,295 | +0.89(+2.05%) |
Nov 16, 2012 | 43.89 | 44.16 | 43.33 | 43.65 | 1,111,499 | -0.10(-0.22%) |
Nov 15, 2012 | 43.72 | 44.26 | 43.26 | 43.75 | 1,073,610 | +0.03(+0.07%) |
Nov 14, 2012 | 45.63 | 45.63 | 43.54 | 43.72 | 1,867,064 | -1.73(-3.81%) |
Nov 13, 2012 | 45.27 | 45.59 | 44.78 | 45.45 | 2,827,057 | -0.07(-0.16%) |
Nov 12, 2012 | 45.31 | 45.73 | 44.93 | 45.53 | 1,663,654 | +0.65(+1.44%) |
Nov 09, 2012 | 45.18 | 45.35 | 44.74 | 44.88 | 1,174,339 | -0.41(-0.90%) |
Nov 08, 2012 | 45.95 | 46.04 | 45.26 | 45.29 | 1,151,084 | -1.02(-2.21%) |
Nov 07, 2012 | 46.63 | 46.86 | 45.88 | 46.31 | 1,258,811 | -0.73(-1.56%) |
Nov 06, 2012 | 46.79 | 47.13 | 46.62 | 47.04 | 926,370 | +0.29(+0.61%) |
Nov 05, 2012 | 47.26 | 47.59 | 46.54 | 46.76 | 892,182 | -0.62(-1.32%) |
Nov 02, 2012 | 46.85 | 47.71 | 46.78 | 47.38 | 1,452,282 | +0.83(+1.77%) |
Nov 01, 2012 | 46.11 | 46.99 | 45.66 | 46.55 | 1,080,974 | +0.50(+1.08%) |
Oct 31, 2012 | 46.18 | 46.73 | 45.47 | 46.06 | 1,327,468 | -0.06(-0.13%) |
Oct 26, 2012 | 46.41 | 46.12 | 46.12 | 46.12 | 861,089 | -0.37(-0.80%) |
Oct 25, 2012 | 48.27 | 48.27 | 45.84 | 46.49 | 1,547,233 | -0.91(-1.92%) |
Oct 24, 2012 | 47.68 | 47.81 | 47.21 | 47.40 | 698,671 | -0.18(-0.37%) |
Oct 23, 2012 | 47.23 | 47.70 | 46.87 | 47.58 | 922,801 | -0.46(-0.97%) |
Oct 19, 2012 | 48.56 | 48.87 | 47.94 | 48.05 | 793,232 | -0.65(-1.33%) |
Oct 18, 2012 | 48.10 | 48.84 | 48.00 | 48.69 | 578,131 | +0.70(+1.47%) |
Oct 17, 2012 | 47.93 | 48.26 | 47.19 | 47.99 | 1,498,317 | -0.09(-0.18%) |
Oct 16, 2012 | 48.31 | 48.65 | 47.81 | 48.08 | 605,334 | -0.20(-0.41%) |
Oct 15, 2012 | 47.81 | 48.49 | 47.51 | 48.27 | 567,575 | +0.46(+0.96%) |
Oct 12, 2012 | 48.33 | 48.48 | 47.74 | 47.81 | 908,305 | -0.54(-1.13%) |
Oct 11, 2012 | 48.17 | 48.52 | 48.00 | 48.36 | 1,025,216 | +0.59(+1.23%) |
Oct 10, 2012 | 47.72 | 47.90 | 47.24 | 47.77 | 510,227 | +0.20(+0.41%) |
Oct 09, 2012 | 47.86 | 48.28 | 47.56 | 47.58 | 688,500 | -0.21(-0.45%) |
Oct 08, 2012 | 47.77 | 47.91 | 47.46 | 47.79 | 655,477 | -0.21(-0.45%) |
Oct 05, 2012 | 48.10 | 48.16 | 47.71 | 48.00 | 1,348,571 | -0.02(-0.05%) |
Oct 04, 2012 | 48.73 | 48.74 | 47.75 | 48.03 | 1,432,873 | -0.38(-0.78%) |
Oct 03, 2012 | 48.74 | 49.06 | 48.35 | 48.41 | 1,310,833 | -0.30(-0.62%) |
Oct 02, 2012 | 48.60 | 48.80 | 48.07 | 48.71 | 698,861 | +0.47(+0.98%) |