Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.38 | 47.50 | 46.32 | 47.49 | 10,214,534 | +0.92(+1.98%) |
Dec 28, 2012 | 46.54 | 47.24 | 46.28 | 46.57 | 8,477,694 | -0.32(-0.69%) |
Dec 27, 2012 | 46.86 | 47.16 | 46.23 | 46.89 | 9,125,059 | -0.05(-0.11%) |
Dec 26, 2012 | 47.24 | 47.37 | 46.84 | 46.94 | 5,800,654 | -0.33(-0.70%) |
Dec 24, 2012 | 46.84 | 47.58 | 46.84 | 47.27 | 3,936,593 | +0.19(+0.41%) |
Dec 21, 2012 | 47.08 | 47.39 | 46.49 | 47.08 | 20,754,716 | -0.50(-1.05%) |
Dec 20, 2012 | 47.18 | 47.59 | 47.01 | 47.58 | 10,846,341 | +0.15(+0.32%) |
Dec 19, 2012 | 48.47 | 48.48 | 47.41 | 47.43 | 9,895,542 | -0.94(-1.95%) |
Dec 18, 2012 | 48.67 | 48.67 | 48.14 | 48.37 | 10,006,602 | -0.24(-0.49%) |
Dec 17, 2012 | 47.72 | 48.63 | 47.60 | 48.61 | 10,664,993 | +0.96(+2.01%) |
Dec 14, 2012 | 47.86 | 47.93 | 47.44 | 47.65 | 7,531,114 | -0.27(-0.56%) |
Dec 13, 2012 | 48.40 | 48.58 | 47.87 | 47.92 | 7,652,865 | -0.40(-0.83%) |
Dec 12, 2012 | 48.52 | 48.56 | 48.10 | 48.32 | 9,398,866 | +0.03(+0.06%) |
Dec 11, 2012 | 48.58 | 48.76 | 48.18 | 48.29 | 8,960,969 | -0.12(-0.24%) |
Dec 10, 2012 | 49.40 | 49.40 | 48.39 | 48.40 | 10,614,578 | -1.08(-2.19%) |
Dec 07, 2012 | 49.60 | 49.72 | 49.17 | 49.48 | 7,935,260 | +0.08(+0.17%) |
Dec 06, 2012 | 49.19 | 49.48 | 48.86 | 49.40 | 7,570,744 | +0.25(+0.50%) |
Dec 05, 2012 | 49.27 | 49.51 | 48.72 | 49.15 | 7,841,548 | -0.17(-0.34%) |
Dec 04, 2012 | 49.85 | 49.90 | 49.32 | 49.32 | 10,142,691 | -0.64(-1.28%) |
Nov 30, 2012 | 49.45 | 50.08 | 49.17 | 49.96 | 12,077,559 | +0.64(+1.29%) |
Nov 29, 2012 | 49.57 | 49.92 | 49.22 | 49.32 | 9,936,379 | -0.45(-0.91%) |
Nov 28, 2012 | 49.04 | 49.79 | 48.66 | 49.78 | 10,106,170 | +0.51(+1.04%) |
Nov 27, 2012 | 49.15 | 49.49 | 48.79 | 49.26 | 10,724,450 | -0.17(-0.34%) |
Nov 26, 2012 | 49.38 | 49.60 | 49.04 | 49.43 | 8,790,847 | -0.11(-0.23%) |
Nov 23, 2012 | 49.13 | 49.55 | 49.01 | 49.55 | 4,869,271 | +0.56(+1.14%) |
Nov 21, 2012 | 48.66 | 49.06 | 48.54 | 48.99 | 7,292,296 | +0.21(+0.42%) |
Nov 20, 2012 | 48.32 | 48.82 | 48.27 | 48.78 | 11,199,418 | +0.37(+0.77%) |
Nov 19, 2012 | 47.76 | 48.41 | 47.62 | 48.41 | 13,127,397 | +0.92(+1.95%) |
Nov 16, 2012 | 46.65 | 47.60 | 46.65 | 47.48 | 11,855,160 | +0.66(+1.42%) |
Nov 15, 2012 | 46.83 | 47.30 | 46.65 | 46.82 | 10,733,951 | -0.17(-0.36%) |
Nov 14, 2012 | 48.34 | 48.54 | 46.87 | 46.99 | 17,461,524 | -1.46(-3.01%) |
Nov 13, 2012 | 47.66 | 49.26 | 47.51 | 48.45 | 28,038,370 | +1.70(+3.63%) |
Nov 12, 2012 | 46.81 | 46.95 | 46.24 | 46.75 | 10,928,681 | +0.15(+0.33%) |
Nov 09, 2012 | 46.37 | 46.89 | 46.10 | 46.60 | 8,586,069 | +0.08(+0.16%) |
Nov 08, 2012 | 47.24 | 47.38 | 46.50 | 46.52 | 9,486,682 | -0.86(-1.82%) |
Nov 07, 2012 | 47.65 | 47.67 | 46.95 | 47.38 | 11,484,255 | -0.48(-1.01%) |
Nov 06, 2012 | 47.84 | 48.08 | 47.64 | 47.86 | 9,181,288 | +0.18(+0.38%) |
Nov 05, 2012 | 47.41 | 47.80 | 47.34 | 47.68 | 6,400,297 | +0.28(+0.58%) |
Nov 02, 2012 | 47.81 | 48.09 | 47.38 | 47.41 | 11,652,110 | -0.18(-0.39%) |
Nov 01, 2012 | 47.35 | 47.69 | 47.18 | 47.59 | 9,002,723 | +0.67(+1.43%) |
Oct 31, 2012 | 47.97 | 48.15 | 46.54 | 46.92 | 18,077,192 | +1.02(+2.23%) |
Oct 26, 2012 | 46.15 | 45.89 | 45.89 | 45.89 | 13,682,823 | -0.34(-0.73%) |
Oct 25, 2012 | 47.16 | 47.31 | 46.10 | 46.23 | 12,564,400 | -0.61(-1.31%) |
Oct 24, 2012 | 47.35 | 47.57 | 46.80 | 46.84 | 9,402,835 | -0.36(-0.76%) |
Oct 23, 2012 | 47.05 | 47.22 | 46.67 | 47.20 | 10,824,535 | -0.11(-0.23%) |
Oct 19, 2012 | 47.21 | 47.41 | 47.02 | 47.31 | 14,128,288 | +0.07(+0.15%) |
Oct 18, 2012 | 46.92 | 47.31 | 46.89 | 47.24 | 12,290,418 | +0.31(+0.67%) |
Oct 17, 2012 | 46.85 | 47.48 | 46.74 | 46.92 | 14,878,700 | +0.41(+0.87%) |
Oct 16, 2012 | 46.52 | 46.63 | 46.19 | 46.52 | 9,370,415 | +0.16(+0.35%) |
Oct 15, 2012 | 45.77 | 46.43 | 45.67 | 46.36 | 10,561,099 | +0.83(+1.83%) |
Oct 12, 2012 | 45.29 | 45.72 | 45.22 | 45.53 | 8,575,177 | +0.42(+0.93%) |
Oct 11, 2012 | 45.82 | 45.85 | 44.91 | 45.10 | 13,538,951 | -0.56(-1.22%) |
Oct 10, 2012 | 46.25 | 46.67 | 45.56 | 45.66 | 19,967,870 | -0.92(-1.99%) |
Oct 09, 2012 | 47.08 | 47.14 | 46.59 | 46.59 | 12,700,420 | -0.71(-1.50%) |
Oct 08, 2012 | 48.14 | 48.23 | 47.19 | 47.30 | 12,781,721 | -1.01(-2.09%) |
Oct 05, 2012 | 47.37 | 48.31 | 47.31 | 48.31 | 12,654,121 | +1.12(+2.36%) |
Oct 04, 2012 | 47.27 | 47.71 | 47.02 | 47.19 | 11,411,249 | -0.02(-0.05%) |
Oct 03, 2012 | 46.21 | 47.22 | 46.15 | 47.21 | 11,056,181 | +1.10(+2.39%) |
Oct 02, 2012 | 46.53 | 46.54 | 45.98 | 46.11 | 8,449,077 | -0.18(-0.40%) |