Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.40 | 51.03 | 50.35 | 51.03 | 17,478,262 | +0.45(+0.89%) |
Dec 28, 2012 | 50.84 | 51.01 | 50.53 | 50.58 | 13,316,823 | -0.44(-0.87%) |
Dec 27, 2012 | 51.05 | 51.25 | 50.81 | 51.02 | 14,657,564 | -0.06(-0.11%) |
Dec 26, 2012 | 50.92 | 51.22 | 50.87 | 51.08 | 10,629,151 | +0.11(+0.21%) |
Dec 24, 2012 | 51.19 | 51.25 | 50.91 | 50.97 | 6,877,632 | -0.18(-0.36%) |
Dec 21, 2012 | 51.36 | 51.50 | 51.00 | 51.15 | 30,434,988 | -0.35(-0.68%) |
Dec 20, 2012 | 51.49 | 51.61 | 51.31 | 51.50 | 15,973,614 | +0.09(+0.17%) |
Dec 19, 2012 | 51.62 | 51.91 | 51.41 | 51.41 | 16,300,808 | -0.23(-0.45%) |
Dec 18, 2012 | 51.73 | 51.76 | 51.32 | 51.65 | 22,385,274 | +0.01(+0.01%) |
Dec 17, 2012 | 51.57 | 51.81 | 51.52 | 51.64 | 19,670,758 | +0.18(+0.35%) |
Dec 14, 2012 | 51.41 | 51.58 | 51.31 | 51.46 | 14,099,681 | -0.04(-0.08%) |
Dec 13, 2012 | 51.61 | 51.68 | 51.41 | 51.50 | 12,143,583 | -0.15(-0.30%) |
Dec 12, 2012 | 51.84 | 51.95 | 51.57 | 51.65 | 16,187,412 | -0.10(-0.20%) |
Dec 11, 2012 | 51.63 | 52.13 | 51.50 | 51.76 | 20,516,580 | +0.36(+0.71%) |
Dec 10, 2012 | 51.14 | 51.54 | 51.14 | 51.39 | 13,325,826 | +0.11(+0.21%) |
Dec 07, 2012 | 50.98 | 51.34 | 50.85 | 51.28 | 13,766,861 | +0.29(+0.57%) |
Dec 06, 2012 | 51.20 | 51.20 | 50.81 | 50.99 | 12,796,653 | +0.06(+0.11%) |
Dec 05, 2012 | 50.90 | 51.17 | 50.65 | 50.93 | 15,113,975 | +0.08(+0.16%) |
Dec 04, 2012 | 50.65 | 51.31 | 50.55 | 50.85 | 19,614,606 | +0.09(+0.19%) |
Nov 30, 2012 | 50.51 | 50.90 | 50.35 | 50.76 | 18,522,258 | +0.37(+0.74%) |
Nov 29, 2012 | 50.57 | 50.63 | 50.26 | 50.39 | 13,536,196 | -0.05(-0.10%) |
Nov 28, 2012 | 50.02 | 50.50 | 49.94 | 50.44 | 13,714,602 | +0.35(+0.70%) |
Nov 27, 2012 | 50.23 | 50.34 | 50.03 | 50.09 | 12,038,713 | -0.20(-0.41%) |
Nov 26, 2012 | 50.31 | 50.59 | 50.10 | 50.29 | 13,579,787 | -0.34(-0.68%) |
Nov 23, 2012 | 50.29 | 50.63 | 50.19 | 50.63 | 7,487,075 | +0.42(+0.84%) |
Nov 21, 2012 | 50.24 | 50.42 | 50.11 | 50.21 | 10,588,780 | -0.06(-0.11%) |
Nov 20, 2012 | 49.97 | 50.30 | 49.89 | 50.27 | 13,664,310 | +0.30(+0.61%) |
Nov 19, 2012 | 50.18 | 50.37 | 49.82 | 49.97 | 17,098,532 | +0.04(+0.09%) |
Nov 16, 2012 | 49.69 | 49.98 | 49.43 | 49.92 | 19,780,218 | +0.09(+0.17%) |
Nov 15, 2012 | 49.78 | 49.93 | 49.58 | 49.84 | 16,360,004 | -0.14(-0.29%) |
Nov 14, 2012 | 50.24 | 50.34 | 49.81 | 49.98 | 14,341,626 | -0.17(-0.35%) |
Nov 13, 2012 | 50.16 | 50.59 | 50.08 | 50.15 | 11,414,908 | -0.12(-0.24%) |
Nov 12, 2012 | 50.36 | 50.54 | 50.01 | 50.28 | 13,527,845 | -0.14(-0.27%) |
Nov 09, 2012 | 50.19 | 50.70 | 50.10 | 50.41 | 14,568,267 | +0.16(+0.32%) |
Nov 08, 2012 | 50.62 | 50.81 | 50.26 | 50.26 | 17,534,600 | -0.50(-0.98%) |
Nov 07, 2012 | 51.01 | 51.22 | 50.29 | 50.75 | 17,605,830 | -0.48(-0.94%) |
Nov 06, 2012 | 51.19 | 51.68 | 51.15 | 51.24 | 10,986,755 | +0.16(+0.31%) |
Nov 05, 2012 | 51.13 | 51.23 | 50.85 | 51.08 | 9,523,105 | -0.08(-0.16%) |
Nov 02, 2012 | 51.73 | 51.73 | 51.11 | 51.16 | 11,013,344 | -0.43(-0.84%) |
Nov 01, 2012 | 51.30 | 51.88 | 51.11 | 51.59 | 15,559,013 | +0.49(+0.96%) |
Oct 31, 2012 | 51.31 | 51.41 | 50.85 | 51.10 | 13,790,535 | -0.06(-0.11%) |
Oct 26, 2012 | 51.23 | 51.16 | 51.16 | 51.16 | 12,424,980 | -0.17(-0.34%) |
Oct 25, 2012 | 51.24 | 51.63 | 51.22 | 51.33 | 13,405,470 | +0.29(+0.57%) |
Oct 24, 2012 | 51.22 | 51.37 | 50.99 | 51.04 | 11,880,001 | -0.11(-0.21%) |
Oct 23, 2012 | 51.35 | 51.61 | 50.89 | 51.15 | 15,363,796 | -0.70(-1.35%) |
Oct 19, 2012 | 52.03 | 52.12 | 51.76 | 51.85 | 25,488,468 | -0.48(-0.91%) |
Oct 18, 2012 | 51.14 | 52.49 | 51.10 | 52.33 | 46,360,540 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.36 | 50.18 | 51.23 | 36,758,080 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.80 | 50.18 | 18,971,386 | +0.69(+1.38%) |
Oct 15, 2012 | 49.20 | 49.78 | 49.12 | 49.50 | 20,606,986 | +0.45(+0.93%) |
Oct 12, 2012 | 49.20 | 49.43 | 48.92 | 49.04 | 12,037,395 | +0.00(+0.00%) |
Oct 11, 2012 | 49.22 | 49.28 | 48.96 | 49.04 | 13,010,388 | -0.18(-0.37%) |
Oct 10, 2012 | 49.34 | 49.42 | 49.05 | 49.22 | 14,843,358 | -0.14(-0.28%) |
Oct 09, 2012 | 49.51 | 49.77 | 49.14 | 49.36 | 21,295,784 | -0.74(-1.48%) |
Oct 08, 2012 | 50.22 | 50.26 | 49.91 | 50.10 | 8,931,636 | -0.15(-0.30%) |
Oct 05, 2012 | 50.12 | 50.32 | 50.02 | 50.26 | 13,068,924 | +0.27(+0.55%) |
Oct 04, 2012 | 49.86 | 50.15 | 49.79 | 49.98 | 13,022,156 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.02 | 49.59 | 49.79 | 11,853,429 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.99 | 49.53 | 49.76 | 13,654,811 | -0.12(-0.25%) |