Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.52 | 47.82 | 46.38 | 47.79 | 1,798,392 | +1.08(+2.30%) |
Dec 28, 2012 | 46.65 | 47.23 | 46.60 | 46.72 | 1,456,989 | -0.20(-0.42%) |
Dec 27, 2012 | 46.71 | 47.05 | 46.34 | 46.92 | 1,016,450 | +0.29(+0.62%) |
Dec 26, 2012 | 46.85 | 47.17 | 46.48 | 46.63 | 1,048,764 | -0.21(-0.45%) |
Dec 24, 2012 | 46.65 | 47.18 | 46.43 | 46.84 | 688,931 | -0.11(-0.23%) |
Dec 21, 2012 | 48.12 | 48.45 | 46.82 | 46.95 | 4,863,941 | -1.75(-3.60%) |
Dec 20, 2012 | 48.27 | 48.73 | 48.24 | 48.70 | 1,857,941 | +0.39(+0.80%) |
Dec 19, 2012 | 48.33 | 48.51 | 48.12 | 48.31 | 1,741,784 | +0.25(+0.52%) |
Dec 18, 2012 | 47.17 | 48.15 | 47.03 | 48.06 | 2,026,503 | +0.88(+1.86%) |
Dec 17, 2012 | 47.59 | 47.70 | 46.99 | 47.19 | 1,975,273 | -0.25(-0.53%) |
Dec 14, 2012 | 47.29 | 47.78 | 47.28 | 47.44 | 1,724,009 | +0.04(+0.08%) |
Dec 13, 2012 | 47.45 | 48.04 | 47.31 | 47.40 | 2,094,172 | -0.13(-0.27%) |
Dec 12, 2012 | 47.57 | 47.89 | 47.37 | 47.52 | 3,644,953 | +0.05(+0.10%) |
Dec 11, 2012 | 47.87 | 48.02 | 46.90 | 47.48 | 4,008,308 | -0.15(-0.31%) |
Dec 10, 2012 | 49.43 | 49.86 | 47.60 | 47.62 | 7,051,197 | -0.90(-1.85%) |
Dec 07, 2012 | 48.33 | 49.14 | 47.94 | 48.52 | 3,882,802 | +0.49(+1.02%) |
Dec 06, 2012 | 48.25 | 48.25 | 47.40 | 48.03 | 1,651,575 | -0.24(-0.50%) |
Dec 05, 2012 | 47.78 | 48.57 | 47.39 | 48.27 | 1,865,534 | +0.59(+1.23%) |
Dec 04, 2012 | 47.77 | 48.36 | 47.47 | 47.68 | 1,791,593 | -0.93(-1.91%) |
Nov 30, 2012 | 48.53 | 48.71 | 48.13 | 48.61 | 2,287,748 | +0.11(+0.23%) |
Nov 29, 2012 | 48.18 | 48.59 | 47.95 | 48.50 | 1,575,178 | +0.46(+0.95%) |
Nov 28, 2012 | 47.45 | 48.06 | 47.15 | 48.04 | 1,654,441 | +0.45(+0.94%) |
Nov 27, 2012 | 47.68 | 48.02 | 47.50 | 47.59 | 1,378,105 | -0.15(-0.31%) |
Nov 26, 2012 | 47.83 | 48.03 | 47.59 | 47.74 | 1,264,942 | -0.32(-0.66%) |
Nov 23, 2012 | 47.58 | 48.06 | 47.45 | 48.06 | 858,252 | +0.62(+1.30%) |
Nov 21, 2012 | 47.02 | 47.60 | 46.89 | 47.45 | 1,492,418 | +0.36(+0.76%) |
Nov 20, 2012 | 46.12 | 47.09 | 46.02 | 47.09 | 2,116,005 | +0.81(+1.74%) |
Nov 19, 2012 | 45.62 | 46.41 | 45.52 | 46.28 | 2,319,382 | +1.15(+2.54%) |
Nov 16, 2012 | 45.95 | 45.95 | 44.50 | 45.13 | 2,846,536 | -0.03(-0.07%) |
Nov 15, 2012 | 45.16 | 45.77 | 44.88 | 45.16 | 2,691,944 | +0.03(+0.07%) |
Nov 14, 2012 | 46.12 | 46.24 | 44.96 | 45.13 | 3,077,941 | -0.80(-1.74%) |
Nov 13, 2012 | 45.28 | 46.32 | 44.77 | 45.93 | 2,482,431 | +0.16(+0.35%) |
Nov 12, 2012 | 45.83 | 45.98 | 45.32 | 45.77 | 1,599,090 | +0.07(+0.15%) |
Nov 09, 2012 | 46.20 | 46.55 | 45.65 | 45.70 | 2,571,947 | -0.69(-1.48%) |
Nov 08, 2012 | 46.63 | 47.23 | 46.36 | 46.39 | 2,125,206 | -0.29(-0.62%) |
Nov 07, 2012 | 47.30 | 47.37 | 46.47 | 46.68 | 2,867,569 | -1.10(-2.29%) |
Nov 06, 2012 | 47.51 | 48.21 | 47.34 | 47.77 | 2,403,049 | +0.36(+0.76%) |
Nov 05, 2012 | 46.69 | 47.48 | 46.57 | 47.42 | 1,437,815 | +0.56(+1.19%) |
Nov 02, 2012 | 47.39 | 47.48 | 46.86 | 46.86 | 2,552,962 | -0.17(-0.36%) |
Nov 01, 2012 | 46.85 | 47.75 | 46.66 | 47.03 | 3,489,964 | +0.16(+0.34%) |
Oct 31, 2012 | 46.14 | 47.12 | 45.34 | 46.87 | 2,307,940 | +0.65(+1.40%) |
Oct 26, 2012 | 46.24 | 46.22 | 46.22 | 46.22 | 1,960,692 | -0.01(-0.02%) |
Oct 25, 2012 | 46.34 | 46.68 | 45.84 | 46.23 | 1,708,706 | +0.27(+0.59%) |
Oct 24, 2012 | 45.69 | 46.55 | 45.31 | 45.96 | 2,718,180 | +0.51(+1.12%) |
Oct 23, 2012 | 45.71 | 45.71 | 45.19 | 45.45 | 2,445,645 | -0.74(-1.60%) |
Oct 19, 2012 | 46.03 | 47.48 | 45.66 | 46.19 | 4,485,865 | +0.69(+1.51%) |
Oct 18, 2012 | 45.54 | 46.23 | 45.34 | 45.50 | 2,501,133 | -0.04(-0.09%) |
Oct 17, 2012 | 45.07 | 45.76 | 45.07 | 45.54 | 1,826,706 | +0.14(+0.31%) |
Oct 16, 2012 | 44.66 | 45.40 | 44.57 | 45.40 | 2,146,801 | +1.07(+2.41%) |
Oct 15, 2012 | 44.21 | 44.53 | 44.03 | 44.34 | 1,929,844 | +0.18(+0.41%) |
Oct 12, 2012 | 44.29 | 44.63 | 43.97 | 44.16 | 1,642,067 | -0.07(-0.16%) |
Oct 11, 2012 | 44.80 | 45.00 | 44.22 | 44.23 | 1,702,840 | -0.26(-0.58%) |
Oct 10, 2012 | 44.05 | 44.59 | 43.70 | 44.49 | 2,625,985 | +0.34(+0.77%) |
Oct 09, 2012 | 44.94 | 45.26 | 44.13 | 44.15 | 2,858,574 | -0.93(-2.06%) |
Oct 08, 2012 | 44.66 | 45.09 | 44.37 | 45.07 | 3,234,281 | +0.14(+0.31%) |
Oct 05, 2012 | 45.92 | 46.16 | 44.90 | 44.93 | 3,936,828 | -0.55(-1.21%) |
Oct 04, 2012 | 44.96 | 45.91 | 44.96 | 45.48 | 2,836,825 | +0.75(+1.67%) |
Oct 03, 2012 | 44.69 | 44.95 | 44.24 | 44.73 | 3,218,854 | +0.16(+0.36%) |
Oct 02, 2012 | 44.61 | 44.98 | 44.12 | 44.58 | 2,725,513 | +0.24(+0.54%) |