Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.93 | 53.84 | 52.72 | 53.76 | 31,710,820 | +0.80(+1.50%) |
Dec 28, 2012 | 53.59 | 53.71 | 52.95 | 52.97 | 21,463,872 | -1.10(-2.03%) |
Dec 27, 2012 | 54.18 | 54.30 | 53.37 | 54.06 | 22,907,762 | -0.13(-0.24%) |
Dec 26, 2012 | 54.28 | 54.57 | 53.88 | 54.19 | 17,251,614 | +0.09(+0.17%) |
Dec 24, 2012 | 54.23 | 54.35 | 54.03 | 54.10 | 10,258,626 | -0.19(-0.36%) |
Dec 21, 2012 | 54.56 | 55.15 | 54.16 | 54.29 | 53,123,276 | -1.03(-1.87%) |
Dec 20, 2012 | 55.01 | 55.36 | 54.76 | 55.33 | 25,367,672 | +0.28(+0.51%) |
Dec 19, 2012 | 55.73 | 55.77 | 55.01 | 55.04 | 24,247,506 | -0.70(-1.25%) |
Dec 18, 2012 | 55.24 | 55.86 | 55.12 | 55.74 | 24,736,070 | +0.43(+0.78%) |
Dec 17, 2012 | 55.00 | 55.36 | 54.84 | 55.31 | 25,180,806 | +0.49(+0.90%) |
Dec 14, 2012 | 54.77 | 55.05 | 54.72 | 54.82 | 21,470,194 | -0.31(-0.56%) |
Dec 13, 2012 | 55.49 | 55.68 | 54.94 | 55.13 | 19,745,080 | -0.54(-0.97%) |
Dec 12, 2012 | 55.45 | 56.25 | 55.34 | 55.68 | 23,664,878 | +0.29(+0.52%) |
Dec 11, 2012 | 55.15 | 55.70 | 55.02 | 55.39 | 20,299,492 | +0.36(+0.66%) |
Dec 10, 2012 | 55.13 | 55.36 | 54.92 | 55.03 | 18,555,524 | -0.12(-0.21%) |
Dec 07, 2012 | 54.88 | 55.17 | 54.63 | 55.15 | 17,045,032 | +0.37(+0.68%) |
Dec 06, 2012 | 54.62 | 54.81 | 54.30 | 54.77 | 19,403,178 | +0.17(+0.31%) |
Dec 05, 2012 | 54.32 | 54.94 | 54.21 | 54.60 | 20,432,716 | +0.34(+0.62%) |
Dec 04, 2012 | 54.39 | 54.75 | 54.27 | 54.27 | 19,247,316 | -0.59(-1.08%) |
Nov 30, 2012 | 54.82 | 55.02 | 54.66 | 54.86 | 24,940,562 | +0.01(+0.02%) |
Nov 29, 2012 | 55.00 | 55.20 | 54.54 | 54.85 | 18,603,308 | +0.01(+0.02%) |
Nov 28, 2012 | 53.86 | 54.89 | 53.70 | 54.84 | 25,641,650 | +0.47(+0.86%) |
Nov 27, 2012 | 55.02 | 55.11 | 54.30 | 54.37 | 19,025,112 | -0.79(-1.43%) |
Nov 26, 2012 | 54.97 | 55.16 | 54.79 | 55.16 | 26,386,568 | -0.29(-0.53%) |
Nov 23, 2012 | 54.93 | 55.45 | 54.78 | 55.45 | 19,168,720 | +0.67(+1.23%) |
Nov 21, 2012 | 54.65 | 54.79 | 54.45 | 54.78 | 22,346,656 | +0.32(+0.58%) |
Nov 20, 2012 | 54.47 | 54.70 | 54.01 | 54.46 | 16,529,203 | -0.11(-0.19%) |
Nov 19, 2012 | 54.40 | 54.90 | 54.20 | 54.57 | 20,743,102 | +0.76(+1.41%) |
Nov 16, 2012 | 53.62 | 53.97 | 52.94 | 53.81 | 27,964,634 | +0.19(+0.36%) |
Nov 15, 2012 | 53.58 | 53.88 | 53.14 | 53.62 | 22,142,744 | +0.04(+0.08%) |
Nov 14, 2012 | 53.99 | 54.22 | 53.45 | 53.57 | 23,334,988 | -0.25(-0.46%) |
Nov 13, 2012 | 53.99 | 54.77 | 53.80 | 53.82 | 19,698,790 | -0.53(-0.97%) |
Nov 12, 2012 | 54.32 | 54.58 | 54.12 | 54.35 | 14,466,543 | +0.07(+0.13%) |
Nov 09, 2012 | 53.91 | 54.74 | 53.91 | 54.28 | 21,540,064 | +0.09(+0.16%) |
Nov 08, 2012 | 54.94 | 55.04 | 54.17 | 54.19 | 22,080,108 | -0.69(-1.26%) |
Nov 07, 2012 | 56.17 | 56.17 | 54.59 | 54.88 | 31,174,064 | -1.78(-3.14%) |
Nov 06, 2012 | 56.14 | 56.94 | 56.06 | 56.67 | 19,443,152 | +0.61(+1.08%) |
Nov 05, 2012 | 55.69 | 56.17 | 55.48 | 56.06 | 18,143,154 | +0.22(+0.40%) |
Nov 02, 2012 | 56.76 | 56.87 | 55.71 | 55.84 | 20,604,496 | -0.82(-1.45%) |
Nov 01, 2012 | 55.82 | 56.70 | 55.79 | 56.66 | 25,506,894 | +0.27(+0.47%) |
Oct 31, 2012 | 56.31 | 56.54 | 55.74 | 56.39 | 24,005,408 | +0.34(+0.61%) |
Oct 26, 2012 | 56.02 | 56.05 | 56.05 | 56.05 | 18,726,150 | +0.12(+0.21%) |
Oct 25, 2012 | 56.06 | 56.16 | 55.47 | 55.94 | 16,792,822 | +0.34(+0.61%) |
Oct 24, 2012 | 55.95 | 56.05 | 55.53 | 55.59 | 18,321,042 | -0.19(-0.33%) |
Oct 23, 2012 | 56.37 | 56.52 | 55.68 | 55.78 | 22,771,908 | -1.22(-2.14%) |
Oct 19, 2012 | 57.88 | 57.94 | 56.75 | 57.00 | 25,753,480 | -0.82(-1.42%) |
Oct 18, 2012 | 57.51 | 57.88 | 57.51 | 57.82 | 19,102,198 | +0.06(+0.10%) |
Oct 17, 2012 | 57.29 | 57.86 | 57.28 | 57.77 | 17,394,116 | +0.62(+1.09%) |
Oct 16, 2012 | 56.84 | 57.20 | 56.78 | 57.14 | 14,662,420 | +0.54(+0.95%) |
Oct 15, 2012 | 56.50 | 56.71 | 56.00 | 56.60 | 17,219,956 | +0.30(+0.53%) |
Oct 12, 2012 | 56.60 | 56.73 | 55.98 | 56.31 | 16,076,498 | -0.09(-0.15%) |
Oct 11, 2012 | 56.64 | 56.83 | 56.39 | 56.39 | 15,828,513 | +0.09(+0.15%) |
Oct 10, 2012 | 56.78 | 56.92 | 56.08 | 56.31 | 24,788,546 | -0.68(-1.19%) |
Oct 09, 2012 | 57.42 | 57.75 | 56.97 | 56.99 | 22,308,814 | -0.34(-0.59%) |
Oct 08, 2012 | 57.00 | 57.44 | 56.93 | 57.33 | 14,170,624 | +0.08(+0.14%) |
Oct 05, 2012 | 57.27 | 57.52 | 57.05 | 57.25 | 15,989,313 | +0.20(+0.36%) |
Oct 04, 2012 | 56.96 | 57.24 | 56.85 | 57.04 | 18,603,630 | +0.32(+0.57%) |
Oct 03, 2012 | 56.69 | 56.79 | 56.39 | 56.72 | 16,696,902 | -0.01(-0.02%) |
Oct 02, 2012 | 56.98 | 57.02 | 56.46 | 56.73 | 14,802,497 | -0.05(-0.09%) |