Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.87 | 56.37 | 54.81 | 56.14 | 5,399,546 | +1.10(+2.00%) |
Dec 28, 2012 | 54.83 | 55.47 | 54.34 | 55.04 | 6,302,937 | -0.17(-0.32%) |
Dec 27, 2012 | 55.77 | 56.74 | 54.52 | 55.22 | 8,158,891 | -0.67(-1.20%) |
Dec 26, 2012 | 56.49 | 56.50 | 55.88 | 55.89 | 3,274,193 | -0.21(-0.37%) |
Dec 24, 2012 | 55.13 | 56.21 | 54.92 | 56.10 | 2,270,336 | +0.82(+1.49%) |
Dec 21, 2012 | 55.09 | 55.69 | 54.89 | 55.28 | 8,152,454 | -0.47(-0.84%) |
Dec 20, 2012 | 54.76 | 55.79 | 54.71 | 55.74 | 3,140,449 | +1.32(+2.42%) |
Dec 19, 2012 | 54.91 | 55.05 | 54.40 | 54.42 | 3,095,434 | -0.52(-0.95%) |
Dec 18, 2012 | 54.24 | 55.27 | 54.02 | 54.95 | 4,952,158 | +0.94(+1.74%) |
Dec 17, 2012 | 54.16 | 54.67 | 53.39 | 54.01 | 5,180,911 | +0.11(+0.21%) |
Dec 14, 2012 | 53.53 | 55.12 | 53.13 | 53.89 | 8,406,141 | +1.96(+3.77%) |
Dec 13, 2012 | 51.73 | 52.20 | 51.54 | 51.94 | 3,571,463 | +0.27(+0.53%) |
Dec 12, 2012 | 52.16 | 52.16 | 51.52 | 51.66 | 3,330,848 | -0.20(-0.39%) |
Dec 11, 2012 | 51.54 | 52.14 | 51.32 | 51.87 | 3,277,279 | +0.50(+0.97%) |
Dec 10, 2012 | 50.26 | 51.59 | 50.20 | 51.37 | 2,671,327 | +1.02(+2.04%) |
Dec 07, 2012 | 50.83 | 51.16 | 49.82 | 50.34 | 3,836,825 | -0.76(-1.49%) |
Dec 06, 2012 | 49.64 | 51.16 | 49.26 | 51.11 | 3,407,636 | +1.56(+3.14%) |
Dec 05, 2012 | 49.86 | 50.27 | 49.37 | 49.55 | 3,656,720 | -0.35(-0.71%) |
Dec 04, 2012 | 50.19 | 50.54 | 49.53 | 49.90 | 3,117,881 | -1.64(-3.19%) |
Nov 30, 2012 | 50.86 | 51.80 | 50.58 | 51.55 | 3,767,378 | +0.68(+1.33%) |
Nov 29, 2012 | 50.77 | 51.06 | 50.36 | 50.87 | 2,315,219 | +0.31(+0.61%) |
Nov 28, 2012 | 50.26 | 50.68 | 49.75 | 50.56 | 3,444,701 | -0.20(-0.40%) |
Nov 27, 2012 | 50.91 | 51.06 | 50.60 | 50.77 | 3,177,012 | -0.26(-0.50%) |
Nov 26, 2012 | 50.82 | 51.10 | 50.67 | 51.02 | 1,722,164 | -0.15(-0.29%) |
Nov 23, 2012 | 50.82 | 51.21 | 50.63 | 51.17 | 518,631 | +0.67(+1.33%) |
Nov 21, 2012 | 50.41 | 50.58 | 50.14 | 50.50 | 1,488,394 | +0.08(+0.16%) |
Nov 20, 2012 | 49.70 | 50.43 | 49.38 | 50.42 | 2,350,132 | +0.62(+1.25%) |
Nov 19, 2012 | 48.65 | 49.99 | 48.65 | 49.80 | 2,339,163 | +1.84(+3.83%) |
Nov 16, 2012 | 47.85 | 48.02 | 47.21 | 47.96 | 1,813,610 | +0.15(+0.32%) |
Nov 15, 2012 | 48.22 | 48.56 | 47.37 | 47.80 | 1,817,579 | -0.44(-0.91%) |
Nov 14, 2012 | 48.87 | 49.00 | 48.11 | 48.24 | 2,156,766 | -0.47(-0.97%) |
Nov 13, 2012 | 48.31 | 49.16 | 48.24 | 48.72 | 1,295,343 | -0.01(-0.02%) |
Nov 12, 2012 | 48.88 | 49.20 | 48.43 | 48.73 | 2,248,421 | +0.04(+0.08%) |
Nov 09, 2012 | 48.68 | 49.17 | 48.44 | 48.69 | 1,613,445 | -0.10(-0.20%) |
Nov 08, 2012 | 50.05 | 50.34 | 48.77 | 48.78 | 1,991,726 | -1.26(-2.51%) |
Nov 07, 2012 | 50.83 | 50.85 | 49.65 | 50.04 | 1,587,683 | -0.81(-1.60%) |
Nov 06, 2012 | 50.37 | 51.08 | 50.27 | 50.85 | 2,973,629 | +0.58(+1.16%) |
Nov 05, 2012 | 49.47 | 50.32 | 49.24 | 50.27 | 1,204,383 | +0.77(+1.55%) |
Nov 02, 2012 | 50.75 | 53.01 | 49.48 | 49.50 | 1,641,774 | -0.78(-1.54%) |
Nov 01, 2012 | 48.99 | 50.34 | 48.46 | 50.28 | 2,274,246 | +1.95(+4.03%) |
Oct 31, 2012 | 48.07 | 48.50 | 47.86 | 48.33 | 1,816,035 | +0.40(+0.83%) |
Oct 26, 2012 | 47.89 | 47.93 | 47.93 | 47.93 | 2,542,603 | +0.04(+0.09%) |
Oct 25, 2012 | 48.70 | 48.71 | 47.68 | 47.89 | 1,543,517 | -0.47(-0.98%) |
Oct 24, 2012 | 48.01 | 48.60 | 47.86 | 48.37 | 2,142,022 | +0.67(+1.41%) |
Oct 23, 2012 | 47.30 | 48.01 | 46.94 | 47.70 | 1,782,499 | -0.90(-1.86%) |
Oct 19, 2012 | 49.31 | 49.39 | 48.27 | 48.60 | 2,233,833 | -0.56(-1.14%) |
Oct 18, 2012 | 49.40 | 49.50 | 48.74 | 49.16 | 2,501,710 | +0.05(+0.10%) |
Oct 17, 2012 | 48.73 | 49.54 | 48.48 | 49.11 | 2,730,398 | +0.47(+0.98%) |
Oct 16, 2012 | 48.29 | 49.08 | 47.86 | 48.64 | 2,166,171 | +0.69(+1.45%) |
Oct 15, 2012 | 47.21 | 47.99 | 46.96 | 47.94 | 1,498,057 | +0.79(+1.67%) |
Oct 12, 2012 | 47.72 | 47.95 | 46.81 | 47.15 | 1,756,116 | -0.51(-1.07%) |
Oct 11, 2012 | 48.08 | 48.33 | 47.66 | 47.66 | 1,238,760 | +0.04(+0.09%) |
Oct 10, 2012 | 47.51 | 47.87 | 47.23 | 47.62 | 1,862,427 | -0.14(-0.30%) |
Oct 09, 2012 | 48.56 | 48.56 | 47.71 | 47.77 | 1,292,248 | -0.83(-1.71%) |
Oct 08, 2012 | 48.52 | 48.72 | 48.04 | 48.60 | 1,537,674 | -0.09(-0.19%) |
Oct 05, 2012 | 48.80 | 48.88 | 48.31 | 48.69 | 2,087,831 | +0.38(+0.79%) |
Oct 04, 2012 | 48.32 | 48.57 | 47.95 | 48.31 | 1,799,591 | +0.17(+0.35%) |
Oct 03, 2012 | 47.22 | 48.15 | 47.13 | 48.14 | 2,286,216 | +0.82(+1.73%) |
Oct 02, 2012 | 47.79 | 47.85 | 47.06 | 47.32 | 1,058,368 | -0.38(-0.80%) |