Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.20 | 45.29 | 43.89 | 45.29 | 778,482 | +1.15(+2.60%) |
Dec 28, 2012 | 43.65 | 44.66 | 43.53 | 44.15 | 673,931 | +0.28(+0.65%) |
Dec 27, 2012 | 43.59 | 44.09 | 43.35 | 43.86 | 730,978 | +0.24(+0.56%) |
Dec 26, 2012 | 44.35 | 44.40 | 43.40 | 43.62 | 462,075 | -0.76(-1.71%) |
Dec 24, 2012 | 44.56 | 44.74 | 44.15 | 44.37 | 265,640 | -0.43(-0.96%) |
Dec 21, 2012 | 43.87 | 45.20 | 43.76 | 44.81 | 1,506,711 | +0.43(+0.97%) |
Dec 20, 2012 | 43.89 | 44.48 | 43.46 | 44.37 | 1,059,633 | +0.42(+0.96%) |
Dec 19, 2012 | 43.76 | 44.75 | 43.55 | 43.95 | 1,973,252 | +0.37(+0.84%) |
Dec 18, 2012 | 42.74 | 43.59 | 42.42 | 43.59 | 796,196 | +1.44(+3.42%) |
Dec 17, 2012 | 41.99 | 42.24 | 41.18 | 42.14 | 885,349 | +0.15(+0.37%) |
Dec 14, 2012 | 42.56 | 42.94 | 41.97 | 41.99 | 725,980 | -0.65(-1.53%) |
Dec 13, 2012 | 42.93 | 43.15 | 42.45 | 42.64 | 668,590 | -0.34(-0.80%) |
Dec 12, 2012 | 42.75 | 43.57 | 42.22 | 42.98 | 850,127 | +0.40(+0.94%) |
Dec 11, 2012 | 42.28 | 42.69 | 42.25 | 42.58 | 603,785 | +0.42(+1.00%) |
Dec 10, 2012 | 42.32 | 42.85 | 42.05 | 42.16 | 816,955 | -0.29(-0.69%) |
Dec 07, 2012 | 42.55 | 42.82 | 42.25 | 42.45 | 862,784 | +0.12(+0.29%) |
Dec 06, 2012 | 41.87 | 42.36 | 41.40 | 42.33 | 632,251 | +0.52(+1.25%) |
Dec 05, 2012 | 42.28 | 42.28 | 41.29 | 41.81 | 704,680 | -0.37(-0.87%) |
Dec 04, 2012 | 42.80 | 42.95 | 42.12 | 42.18 | 863,486 | -0.99(-2.30%) |
Nov 30, 2012 | 43.49 | 43.61 | 42.49 | 43.17 | 934,767 | -0.34(-0.79%) |
Nov 29, 2012 | 43.28 | 43.54 | 43.10 | 43.51 | 686,356 | +0.22(+0.51%) |
Nov 28, 2012 | 42.76 | 43.37 | 42.53 | 43.29 | 746,713 | +0.48(+1.12%) |
Nov 27, 2012 | 42.58 | 43.15 | 42.15 | 42.81 | 791,021 | +0.15(+0.34%) |
Nov 26, 2012 | 42.44 | 42.77 | 42.08 | 42.67 | 626,152 | +0.20(+0.48%) |
Nov 23, 2012 | 42.32 | 42.46 | 41.94 | 42.46 | 162,733 | +0.34(+0.81%) |
Nov 21, 2012 | 41.97 | 42.34 | 41.71 | 42.12 | 681,442 | +0.15(+0.37%) |
Nov 20, 2012 | 42.30 | 42.58 | 41.84 | 41.97 | 599,867 | -0.37(-0.88%) |
Nov 19, 2012 | 41.91 | 42.62 | 41.91 | 42.34 | 472,364 | +0.60(+1.44%) |
Nov 16, 2012 | 40.78 | 41.95 | 40.73 | 41.74 | 772,366 | +0.80(+1.95%) |
Nov 15, 2012 | 40.70 | 41.12 | 40.38 | 40.94 | 941,272 | -0.32(-0.77%) |
Nov 14, 2012 | 41.93 | 41.93 | 40.96 | 41.26 | 721,515 | -0.42(-1.02%) |
Nov 13, 2012 | 41.35 | 41.97 | 41.17 | 41.68 | 1,627,072 | +0.22(+0.53%) |
Nov 12, 2012 | 42.24 | 42.32 | 41.39 | 41.46 | 420,950 | -0.59(-1.41%) |
Nov 09, 2012 | 41.78 | 42.57 | 40.84 | 42.05 | 878,300 | +0.07(+0.17%) |
Nov 08, 2012 | 43.10 | 43.17 | 41.97 | 41.98 | 751,460 | -1.08(-2.51%) |
Nov 07, 2012 | 43.92 | 43.92 | 43.06 | 43.06 | 376,153 | -1.25(-2.83%) |
Nov 06, 2012 | 43.89 | 44.35 | 43.62 | 44.32 | 748,219 | +0.60(+1.38%) |
Nov 05, 2012 | 43.64 | 44.33 | 43.63 | 43.72 | 635,237 | -0.27(-0.61%) |
Nov 02, 2012 | 44.77 | 44.88 | 43.98 | 43.98 | 491,078 | -0.67(-1.49%) |
Nov 01, 2012 | 44.24 | 44.85 | 44.00 | 44.65 | 1,058,192 | +0.65(+1.48%) |
Oct 31, 2012 | 44.28 | 44.41 | 43.32 | 44.00 | 828,596 | -0.33(-0.73%) |
Oct 26, 2012 | 45.03 | 44.33 | 44.33 | 44.33 | 778,707 | -0.65(-1.45%) |
Oct 25, 2012 | 45.66 | 45.66 | 43.54 | 44.98 | 2,411,120 | +1.82(+4.22%) |
Oct 24, 2012 | 43.24 | 43.30 | 42.71 | 43.15 | 1,553,251 | +0.03(+0.08%) |
Oct 23, 2012 | 42.54 | 43.19 | 42.05 | 43.12 | 1,039,174 | +0.42(+0.97%) |
Oct 19, 2012 | 42.83 | 43.05 | 42.19 | 42.71 | 1,051,723 | -0.26(-0.61%) |
Oct 18, 2012 | 43.12 | 43.21 | 42.80 | 42.97 | 1,070,599 | -0.16(-0.38%) |
Oct 17, 2012 | 43.37 | 43.41 | 43.04 | 43.13 | 927,149 | -0.13(-0.30%) |
Oct 16, 2012 | 43.14 | 43.53 | 43.12 | 43.26 | 560,766 | +0.17(+0.40%) |
Oct 15, 2012 | 42.97 | 43.44 | 42.93 | 43.09 | 607,499 | +0.16(+0.38%) |
Oct 12, 2012 | 42.66 | 42.93 | 42.53 | 42.93 | 530,728 | +0.30(+0.71%) |
Oct 11, 2012 | 43.14 | 43.32 | 42.62 | 42.62 | 769,381 | -0.10(-0.23%) |
Oct 10, 2012 | 43.32 | 43.42 | 42.57 | 42.72 | 625,492 | -0.31(-0.72%) |
Oct 09, 2012 | 43.89 | 43.98 | 43.00 | 43.03 | 735,950 | -0.91(-2.07%) |
Oct 08, 2012 | 43.94 | 44.31 | 43.83 | 43.94 | 311,142 | -0.11(-0.26%) |
Oct 05, 2012 | 44.44 | 44.54 | 43.92 | 44.06 | 437,155 | -0.10(-0.22%) |
Oct 04, 2012 | 44.00 | 44.24 | 43.61 | 44.15 | 468,997 | +0.19(+0.43%) |
Oct 03, 2012 | 43.96 | 44.45 | 43.49 | 43.97 | 1,117,604 | -0.02(-0.04%) |
Oct 02, 2012 | 44.20 | 44.28 | 43.78 | 43.98 | 560,043 | -0.11(-0.24%) |