Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.73 | 44.52 | 43.44 | 44.51 | 2,189,737 | +0.81(+1.86%) |
Dec 28, 2012 | 44.23 | 44.52 | 43.68 | 43.70 | 2,482,053 | -0.77(-1.72%) |
Dec 27, 2012 | 44.78 | 44.90 | 43.91 | 44.46 | 1,540,882 | -0.12(-0.26%) |
Dec 26, 2012 | 45.12 | 45.12 | 44.48 | 44.58 | 1,631,178 | -0.46(-1.03%) |
Dec 24, 2012 | 44.89 | 45.21 | 44.88 | 45.04 | 791,806 | +0.01(+0.02%) |
Dec 21, 2012 | 45.09 | 45.36 | 44.65 | 45.04 | 3,255,539 | -0.42(-0.92%) |
Dec 20, 2012 | 45.04 | 45.45 | 45.04 | 45.45 | 1,744,508 | +0.35(+0.77%) |
Dec 19, 2012 | 45.36 | 45.76 | 45.02 | 45.10 | 2,354,773 | -0.11(-0.24%) |
Dec 18, 2012 | 45.23 | 45.49 | 44.63 | 45.21 | 4,429,408 | +0.21(+0.47%) |
Dec 17, 2012 | 43.85 | 45.02 | 43.75 | 45.00 | 2,586,271 | +1.27(+2.91%) |
Dec 14, 2012 | 43.75 | 43.88 | 43.58 | 43.73 | 2,262,455 | -0.06(-0.14%) |
Dec 13, 2012 | 43.88 | 43.99 | 43.56 | 43.79 | 1,565,840 | +0.05(+0.13%) |
Dec 12, 2012 | 44.14 | 44.46 | 43.49 | 43.74 | 2,356,102 | -0.10(-0.23%) |
Dec 11, 2012 | 43.11 | 43.89 | 43.01 | 43.84 | 2,871,403 | +0.95(+2.22%) |
Dec 10, 2012 | 43.25 | 43.26 | 42.85 | 42.89 | 2,050,883 | -0.52(-1.20%) |
Dec 07, 2012 | 43.53 | 43.68 | 43.10 | 43.41 | 1,245,972 | -0.01(-0.02%) |
Dec 06, 2012 | 43.01 | 43.54 | 42.83 | 43.42 | 2,718,871 | +0.34(+0.79%) |
Dec 05, 2012 | 42.79 | 43.29 | 42.69 | 43.08 | 1,811,777 | +0.43(+1.00%) |
Dec 04, 2012 | 42.79 | 43.12 | 42.44 | 42.65 | 1,801,341 | -0.65(-1.50%) |
Nov 30, 2012 | 43.13 | 43.34 | 43.05 | 43.30 | 1,814,018 | +0.17(+0.39%) |
Nov 29, 2012 | 42.87 | 43.32 | 42.85 | 43.13 | 1,436,966 | +0.37(+0.86%) |
Nov 28, 2012 | 42.79 | 42.99 | 42.51 | 42.76 | 2,068,478 | -0.37(-0.85%) |
Nov 27, 2012 | 43.44 | 43.62 | 43.08 | 43.13 | 1,506,129 | -0.35(-0.82%) |
Nov 26, 2012 | 43.71 | 43.81 | 43.21 | 43.48 | 2,099,616 | -0.50(-1.14%) |
Nov 23, 2012 | 43.56 | 44.00 | 43.49 | 43.99 | 533,786 | +0.54(+1.23%) |
Nov 21, 2012 | 43.45 | 43.54 | 43.16 | 43.45 | 956,350 | -0.03(-0.08%) |
Nov 20, 2012 | 42.97 | 43.58 | 42.87 | 43.48 | 1,569,280 | +0.35(+0.81%) |
Nov 19, 2012 | 42.96 | 43.42 | 42.83 | 43.14 | 1,898,524 | +0.79(+1.87%) |
Nov 16, 2012 | 42.72 | 42.77 | 41.96 | 42.35 | 2,384,801 | -0.11(-0.27%) |
Nov 15, 2012 | 42.39 | 42.63 | 42.08 | 42.46 | 2,398,372 | +0.12(+0.28%) |
Nov 14, 2012 | 42.95 | 43.06 | 42.24 | 42.34 | 1,832,289 | -0.56(-1.30%) |
Nov 13, 2012 | 42.41 | 43.34 | 42.18 | 42.89 | 2,523,076 | +0.25(+0.58%) |
Nov 12, 2012 | 42.43 | 42.75 | 42.30 | 42.65 | 1,655,687 | +0.23(+0.54%) |
Nov 09, 2012 | 42.55 | 42.86 | 42.28 | 42.42 | 1,813,873 | -0.05(-0.13%) |
Nov 08, 2012 | 42.71 | 43.33 | 42.45 | 42.47 | 1,372,155 | -0.35(-0.81%) |
Nov 07, 2012 | 43.74 | 43.76 | 42.77 | 42.82 | 2,414,979 | -1.55(-3.49%) |
Nov 06, 2012 | 43.97 | 44.43 | 43.89 | 44.37 | 2,031,470 | +0.48(+1.08%) |
Nov 05, 2012 | 43.28 | 43.94 | 43.16 | 43.89 | 976,026 | +0.38(+0.88%) |
Nov 02, 2012 | 44.47 | 44.52 | 43.46 | 43.51 | 1,660,970 | -0.56(-1.28%) |
Nov 01, 2012 | 43.55 | 44.31 | 43.17 | 44.07 | 1,579,453 | +0.64(+1.46%) |
Oct 31, 2012 | 43.36 | 43.62 | 42.70 | 43.44 | 2,034,466 | +0.03(+0.08%) |
Oct 26, 2012 | 43.26 | 43.40 | 43.40 | 43.40 | 1,459,467 | +0.06(+0.14%) |
Oct 25, 2012 | 43.46 | 44.01 | 43.14 | 43.34 | 1,631,373 | +0.39(+0.90%) |
Oct 24, 2012 | 43.15 | 43.91 | 42.75 | 42.95 | 1,968,559 | -0.36(-0.83%) |
Oct 23, 2012 | 42.89 | 43.42 | 42.60 | 43.32 | 1,761,681 | -0.44(-0.99%) |
Oct 19, 2012 | 44.59 | 44.63 | 43.52 | 43.75 | 2,869,471 | -0.71(-1.60%) |
Oct 18, 2012 | 44.09 | 44.46 | 43.93 | 44.46 | 1,768,845 | +0.37(+0.85%) |
Oct 17, 2012 | 43.71 | 44.13 | 43.55 | 44.09 | 1,259,461 | +0.54(+1.24%) |
Oct 16, 2012 | 43.14 | 43.60 | 43.07 | 43.55 | 1,044,680 | +0.64(+1.49%) |
Oct 15, 2012 | 42.49 | 42.96 | 42.31 | 42.91 | 836,502 | +0.33(+0.77%) |
Oct 12, 2012 | 42.95 | 43.22 | 42.13 | 42.58 | 1,306,806 | -0.44(-1.01%) |
Oct 11, 2012 | 43.06 | 43.35 | 42.77 | 43.01 | 1,288,886 | +0.38(+0.90%) |
Oct 10, 2012 | 42.88 | 42.98 | 42.46 | 42.63 | 1,074,892 | -0.21(-0.50%) |
Oct 09, 2012 | 43.17 | 43.22 | 42.78 | 42.85 | 1,428,646 | -0.17(-0.40%) |
Oct 08, 2012 | 43.05 | 43.22 | 42.61 | 43.02 | 1,762,280 | +0.31(+0.74%) |
Oct 05, 2012 | 42.77 | 43.22 | 42.49 | 42.71 | 1,499,960 | +0.15(+0.35%) |
Oct 04, 2012 | 42.35 | 42.77 | 42.16 | 42.56 | 1,563,039 | +0.51(+1.21%) |
Oct 03, 2012 | 42.09 | 42.18 | 41.74 | 42.05 | 1,586,987 | +0.10(+0.24%) |
Oct 02, 2012 | 42.49 | 42.53 | 41.74 | 41.95 | 1,301,070 | -0.35(-0.84%) |