Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.39 | 51.02 | 50.35 | 51.02 | 17,481,024 | +0.45(+0.89%) |
Dec 28, 2012 | 50.83 | 51.00 | 50.52 | 50.57 | 13,318,928 | -0.44(-0.87%) |
Dec 27, 2012 | 51.04 | 51.24 | 50.80 | 51.01 | 14,659,881 | -0.06(-0.11%) |
Dec 26, 2012 | 50.91 | 51.21 | 50.86 | 51.07 | 10,630,831 | +0.11(+0.21%) |
Dec 24, 2012 | 51.18 | 51.24 | 50.90 | 50.96 | 6,878,719 | -0.18(-0.36%) |
Dec 21, 2012 | 51.35 | 51.49 | 50.99 | 51.14 | 30,439,798 | -0.35(-0.68%) |
Dec 20, 2012 | 51.49 | 51.60 | 51.30 | 51.49 | 15,976,138 | +0.09(+0.17%) |
Dec 19, 2012 | 51.61 | 51.90 | 51.41 | 51.41 | 16,303,385 | -0.23(-0.45%) |
Dec 18, 2012 | 51.72 | 51.75 | 51.31 | 51.64 | 22,388,814 | +0.01(+0.01%) |
Dec 17, 2012 | 51.56 | 51.81 | 51.51 | 51.63 | 19,673,868 | +0.18(+0.35%) |
Dec 14, 2012 | 51.40 | 51.57 | 51.30 | 51.45 | 14,101,910 | -0.04(-0.08%) |
Dec 13, 2012 | 51.60 | 51.67 | 51.40 | 51.49 | 12,145,502 | -0.15(-0.30%) |
Dec 12, 2012 | 51.83 | 51.94 | 51.56 | 51.65 | 16,189,971 | -0.10(-0.20%) |
Dec 11, 2012 | 51.62 | 52.13 | 51.49 | 51.75 | 20,519,824 | +0.36(+0.71%) |
Dec 10, 2012 | 51.14 | 51.53 | 51.14 | 51.38 | 13,327,933 | +0.11(+0.21%) |
Dec 07, 2012 | 50.98 | 51.33 | 50.84 | 51.27 | 13,769,037 | +0.29(+0.57%) |
Dec 06, 2012 | 51.19 | 51.19 | 50.80 | 50.98 | 12,798,675 | +0.06(+0.11%) |
Dec 05, 2012 | 50.90 | 51.16 | 50.64 | 50.92 | 15,116,364 | +0.08(+0.16%) |
Dec 04, 2012 | 50.64 | 51.30 | 50.55 | 50.84 | 19,617,706 | +0.09(+0.19%) |
Nov 30, 2012 | 50.50 | 50.89 | 50.35 | 50.75 | 18,525,186 | +0.37(+0.74%) |
Nov 29, 2012 | 50.56 | 50.62 | 50.26 | 50.38 | 13,538,336 | -0.05(-0.10%) |
Nov 28, 2012 | 50.01 | 50.50 | 49.93 | 50.43 | 13,716,769 | +0.35(+0.70%) |
Nov 27, 2012 | 50.23 | 50.33 | 50.02 | 50.08 | 12,040,615 | -0.20(-0.41%) |
Nov 26, 2012 | 50.31 | 50.58 | 50.09 | 50.28 | 13,581,934 | -0.34(-0.68%) |
Nov 23, 2012 | 50.28 | 50.63 | 50.18 | 50.63 | 7,488,259 | +0.42(+0.84%) |
Nov 21, 2012 | 50.23 | 50.41 | 50.10 | 50.20 | 10,590,453 | -0.06(-0.11%) |
Nov 20, 2012 | 49.97 | 50.29 | 49.88 | 50.26 | 13,666,470 | +0.30(+0.61%) |
Nov 19, 2012 | 50.17 | 50.36 | 49.81 | 49.96 | 17,101,234 | +0.04(+0.09%) |
Nov 16, 2012 | 49.69 | 49.97 | 49.43 | 49.92 | 19,783,346 | +0.09(+0.17%) |
Nov 15, 2012 | 49.77 | 49.92 | 49.58 | 49.83 | 16,362,589 | -0.14(-0.29%) |
Nov 14, 2012 | 50.23 | 50.33 | 49.80 | 49.97 | 14,343,893 | -0.17(-0.35%) |
Nov 13, 2012 | 50.15 | 50.58 | 50.07 | 50.15 | 11,416,712 | -0.12(-0.24%) |
Nov 12, 2012 | 50.35 | 50.54 | 50.00 | 50.27 | 13,529,983 | -0.14(-0.27%) |
Nov 09, 2012 | 50.18 | 50.69 | 50.09 | 50.41 | 14,570,570 | +0.16(+0.32%) |
Nov 08, 2012 | 50.61 | 50.80 | 50.25 | 50.25 | 17,537,372 | -0.50(-0.98%) |
Nov 07, 2012 | 51.00 | 51.21 | 50.28 | 50.75 | 17,608,614 | -0.48(-0.94%) |
Nov 06, 2012 | 51.18 | 51.67 | 51.14 | 51.23 | 10,988,492 | +0.16(+0.31%) |
Nov 05, 2012 | 51.12 | 51.22 | 50.84 | 51.07 | 9,524,610 | -0.08(-0.16%) |
Nov 02, 2012 | 51.73 | 51.73 | 51.10 | 51.15 | 11,015,085 | -0.43(-0.84%) |
Nov 01, 2012 | 51.29 | 51.87 | 51.10 | 51.58 | 15,561,472 | +0.49(+0.96%) |
Oct 31, 2012 | 51.30 | 51.40 | 50.85 | 51.09 | 13,792,715 | -0.06(-0.11%) |
Oct 26, 2012 | 51.22 | 51.15 | 51.15 | 51.15 | 12,426,944 | -0.17(-0.34%) |
Oct 25, 2012 | 51.23 | 51.63 | 51.21 | 51.32 | 13,407,589 | +0.29(+0.57%) |
Oct 24, 2012 | 51.21 | 51.37 | 50.98 | 51.03 | 11,881,879 | -0.11(-0.21%) |
Oct 23, 2012 | 51.34 | 51.60 | 50.88 | 51.14 | 15,366,224 | -0.70(-1.35%) |
Oct 19, 2012 | 52.02 | 52.12 | 51.75 | 51.84 | 25,492,496 | -0.48(-0.91%) |
Oct 18, 2012 | 51.13 | 52.48 | 51.09 | 52.32 | 46,367,864 | +1.10(+2.14%) |
Oct 17, 2012 | 50.31 | 51.35 | 50.18 | 51.22 | 36,763,888 | +1.05(+2.08%) |
Oct 16, 2012 | 50.00 | 50.36 | 49.79 | 50.18 | 18,974,384 | +0.69(+1.38%) |
Oct 15, 2012 | 49.19 | 49.77 | 49.11 | 49.49 | 20,610,244 | +0.45(+0.93%) |
Oct 12, 2012 | 49.19 | 49.43 | 48.91 | 49.04 | 12,039,297 | +0.00(+0.00%) |
Oct 11, 2012 | 49.21 | 49.27 | 48.96 | 49.04 | 13,012,445 | -0.18(-0.37%) |
Oct 10, 2012 | 49.33 | 49.41 | 49.04 | 49.22 | 14,845,704 | -0.14(-0.28%) |
Oct 09, 2012 | 49.50 | 49.76 | 49.13 | 49.35 | 21,299,150 | -0.74(-1.48%) |
Oct 08, 2012 | 50.21 | 50.25 | 49.90 | 50.10 | 8,933,048 | -0.15(-0.30%) |
Oct 05, 2012 | 50.11 | 50.31 | 50.01 | 50.25 | 13,070,989 | +0.27(+0.55%) |
Oct 04, 2012 | 49.85 | 50.14 | 49.79 | 49.97 | 13,024,214 | +0.19(+0.39%) |
Oct 03, 2012 | 49.92 | 50.01 | 49.58 | 49.78 | 11,855,302 | +0.03(+0.06%) |
Oct 02, 2012 | 49.87 | 49.98 | 49.52 | 49.75 | 13,656,969 | -0.12(-0.25%) |