Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.28 | 44.03 | 43.07 | 43.78 | 702,052 | +0.39(+0.89%) |
Dec 28, 2012 | 43.39 | 43.76 | 43.05 | 43.40 | 836,195 | -0.13(-0.30%) |
Dec 27, 2012 | 43.79 | 43.90 | 42.95 | 43.53 | 790,583 | +0.01(+0.02%) |
Dec 26, 2012 | 44.81 | 44.81 | 43.42 | 43.52 | 551,640 | -1.28(-2.85%) |
Dec 24, 2012 | 45.08 | 45.28 | 44.62 | 44.80 | 178,164 | -0.26(-0.58%) |
Dec 21, 2012 | 44.86 | 45.56 | 44.71 | 45.06 | 817,722 | -0.31(-0.69%) |
Dec 20, 2012 | 45.90 | 46.13 | 44.94 | 45.37 | 815,926 | -0.35(-0.77%) |
Dec 19, 2012 | 46.32 | 46.67 | 45.72 | 45.72 | 610,421 | -0.59(-1.27%) |
Dec 18, 2012 | 45.64 | 46.69 | 45.49 | 46.31 | 852,787 | +0.87(+1.91%) |
Dec 17, 2012 | 44.85 | 45.82 | 44.81 | 45.44 | 733,115 | +0.78(+1.74%) |
Dec 14, 2012 | 45.01 | 45.28 | 44.50 | 44.67 | 466,587 | -0.48(-1.07%) |
Dec 13, 2012 | 45.16 | 45.49 | 44.94 | 45.15 | 417,228 | -0.06(-0.13%) |
Dec 12, 2012 | 45.18 | 45.44 | 44.96 | 45.21 | 1,319,857 | +0.04(+0.09%) |
Dec 11, 2012 | 44.54 | 45.27 | 44.54 | 45.17 | 1,734,212 | +0.84(+1.91%) |
Dec 10, 2012 | 44.30 | 44.67 | 44.16 | 44.32 | 419,980 | +0.00(+0.00%) |
Dec 07, 2012 | 44.38 | 44.64 | 44.08 | 44.32 | 652,901 | +0.06(+0.13%) |
Dec 06, 2012 | 44.16 | 44.42 | 44.01 | 44.26 | 377,463 | +0.14(+0.32%) |
Dec 05, 2012 | 44.24 | 44.53 | 44.08 | 44.12 | 1,106,584 | -0.07(-0.15%) |
Dec 04, 2012 | 44.23 | 44.44 | 43.82 | 44.19 | 567,379 | +0.12(+0.28%) |
Nov 30, 2012 | 44.49 | 44.68 | 43.77 | 44.07 | 1,066,083 | -0.38(-0.85%) |
Nov 29, 2012 | 43.86 | 44.62 | 43.76 | 44.44 | 615,332 | -0.10(-0.22%) |
Nov 28, 2012 | 43.90 | 44.67 | 43.85 | 44.54 | 1,010,789 | +0.38(+0.85%) |
Nov 27, 2012 | 43.28 | 44.93 | 42.79 | 44.17 | 1,873,678 | +1.40(+3.28%) |
Nov 26, 2012 | 42.67 | 43.02 | 42.42 | 42.76 | 676,561 | -0.08(-0.19%) |
Nov 23, 2012 | 42.53 | 42.94 | 42.49 | 42.85 | 228,912 | +0.57(+1.34%) |
Nov 21, 2012 | 42.22 | 42.58 | 42.09 | 42.28 | 758,862 | +0.04(+0.10%) |
Nov 20, 2012 | 42.96 | 42.99 | 41.65 | 42.24 | 2,193,962 | -1.21(-2.77%) |
Nov 19, 2012 | 42.68 | 43.91 | 42.57 | 43.44 | 1,118,110 | +1.16(+2.73%) |
Nov 16, 2012 | 42.24 | 42.62 | 41.44 | 42.29 | 1,099,750 | +0.28(+0.66%) |
Nov 15, 2012 | 42.45 | 42.78 | 41.96 | 42.01 | 1,166,182 | -0.36(-0.85%) |
Nov 14, 2012 | 42.96 | 43.26 | 42.31 | 42.37 | 746,769 | -0.54(-1.26%) |
Nov 13, 2012 | 42.84 | 43.12 | 42.52 | 42.91 | 799,454 | -0.02(-0.04%) |
Nov 12, 2012 | 43.75 | 46.03 | 42.89 | 42.93 | 709,136 | -0.64(-1.47%) |
Nov 09, 2012 | 43.19 | 43.83 | 42.77 | 43.57 | 722,449 | +0.69(+1.61%) |
Nov 08, 2012 | 43.49 | 43.62 | 42.79 | 42.88 | 515,004 | -0.62(-1.43%) |
Nov 07, 2012 | 43.20 | 43.66 | 42.80 | 43.50 | 522,225 | -0.22(-0.51%) |
Nov 06, 2012 | 43.62 | 43.72 | 43.36 | 43.72 | 912,145 | +0.23(+0.53%) |
Nov 05, 2012 | 43.41 | 43.53 | 43.23 | 43.49 | 597,856 | +0.32(+0.74%) |
Nov 02, 2012 | 44.40 | 44.43 | 43.15 | 43.17 | 570,354 | -1.10(-2.48%) |
Nov 01, 2012 | 42.47 | 44.98 | 42.29 | 44.27 | 2,336,379 | +1.84(+4.33%) |
Oct 31, 2012 | 42.13 | 42.52 | 41.93 | 42.44 | 777,131 | +0.25(+0.58%) |
Oct 26, 2012 | 42.32 | 42.19 | 42.19 | 42.19 | 697,317 | -0.20(-0.48%) |
Oct 25, 2012 | 41.45 | 42.55 | 41.40 | 42.39 | 1,840,122 | +1.29(+3.13%) |
Oct 24, 2012 | 40.63 | 41.71 | 40.57 | 41.11 | 1,306,890 | +0.67(+1.66%) |
Oct 23, 2012 | 40.07 | 40.62 | 39.66 | 40.44 | 559,361 | -0.49(-1.20%) |
Oct 19, 2012 | 41.77 | 42.00 | 40.88 | 40.93 | 555,909 | -1.02(-2.42%) |
Oct 18, 2012 | 41.80 | 42.12 | 41.56 | 41.94 | 1,553,577 | +0.11(+0.27%) |
Oct 17, 2012 | 41.51 | 42.08 | 41.48 | 41.83 | 831,723 | +0.38(+0.91%) |
Oct 16, 2012 | 40.76 | 42.05 | 40.71 | 41.45 | 1,071,354 | +0.93(+2.29%) |
Oct 15, 2012 | 40.12 | 40.55 | 39.98 | 40.53 | 299,617 | +0.52(+1.29%) |
Oct 12, 2012 | 39.49 | 40.28 | 39.49 | 40.01 | 302,001 | -0.03(-0.08%) |
Oct 11, 2012 | 40.62 | 40.76 | 39.95 | 40.04 | 551,357 | -0.30(-0.73%) |
Oct 10, 2012 | 40.45 | 40.90 | 40.22 | 40.34 | 602,400 | +0.00(+0.00%) |
Oct 09, 2012 | 40.64 | 40.80 | 40.16 | 40.34 | 514,384 | -0.43(-1.05%) |
Oct 08, 2012 | 40.86 | 41.07 | 40.60 | 40.76 | 354,567 | -0.23(-0.56%) |
Oct 05, 2012 | 40.98 | 41.40 | 40.66 | 40.99 | 718,913 | +0.30(+0.73%) |
Oct 04, 2012 | 40.50 | 40.98 | 40.30 | 40.70 | 549,351 | +0.43(+1.08%) |
Oct 03, 2012 | 40.44 | 40.52 | 39.89 | 40.26 | 556,842 | -0.10(-0.24%) |
Oct 02, 2012 | 40.05 | 40.62 | 40.05 | 40.36 | 898,577 | +0.60(+1.51%) |