Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.87 | 53.00 | 51.74 | 52.84 | 1,166,945 | +0.96(+1.85%) |
Dec 28, 2012 | 51.85 | 52.32 | 51.77 | 51.88 | 601,952 | -0.34(-0.65%) |
Dec 27, 2012 | 52.16 | 52.67 | 51.64 | 52.22 | 929,416 | +0.20(+0.38%) |
Dec 26, 2012 | 52.35 | 52.73 | 51.87 | 52.02 | 624,230 | -0.40(-0.76%) |
Dec 24, 2012 | 52.07 | 52.45 | 51.50 | 52.42 | 458,204 | +0.33(+0.63%) |
Dec 21, 2012 | 51.59 | 52.41 | 50.81 | 52.09 | 2,580,019 | -0.03(-0.06%) |
Dec 20, 2012 | 53.19 | 53.41 | 51.91 | 52.12 | 1,344,614 | -0.94(-1.77%) |
Dec 19, 2012 | 53.45 | 53.68 | 52.22 | 53.06 | 1,272,978 | -0.45(-0.84%) |
Dec 18, 2012 | 52.90 | 53.88 | 52.11 | 53.51 | 2,014,875 | +0.75(+1.42%) |
Dec 17, 2012 | 53.48 | 53.84 | 52.68 | 52.76 | 2,486,246 | -0.62(-1.16%) |
Dec 14, 2012 | 54.63 | 54.68 | 53.27 | 53.38 | 2,369,639 | -1.31(-2.40%) |
Dec 13, 2012 | 56.65 | 56.96 | 54.57 | 54.69 | 2,404,998 | -2.11(-3.71%) |
Dec 12, 2012 | 55.38 | 57.36 | 55.00 | 56.80 | 3,980,076 | +1.89(+3.45%) |
Dec 11, 2012 | 54.60 | 56.46 | 53.82 | 54.91 | 3,935,253 | +2.07(+3.91%) |
Dec 10, 2012 | 53.03 | 53.98 | 52.43 | 52.84 | 2,038,140 | +0.06(+0.12%) |
Dec 07, 2012 | 51.93 | 52.91 | 51.21 | 52.78 | 1,371,701 | +0.93(+1.79%) |
Dec 06, 2012 | 51.90 | 52.03 | 51.00 | 51.85 | 2,169,092 | +0.22(+0.43%) |
Dec 05, 2012 | 51.85 | 52.55 | 51.51 | 51.63 | 1,679,335 | -0.03(-0.06%) |
Dec 04, 2012 | 51.88 | 52.18 | 50.83 | 51.66 | 1,745,655 | -0.39(-0.75%) |
Nov 30, 2012 | 51.90 | 52.31 | 51.31 | 52.05 | 2,140,366 | +0.36(+0.70%) |
Nov 29, 2012 | 52.06 | 52.39 | 51.11 | 51.69 | 1,796,990 | +0.33(+0.64%) |
Nov 28, 2012 | 51.82 | 51.84 | 50.02 | 51.36 | 4,228,565 | -0.61(-1.16%) |
Nov 27, 2012 | 45.86 | 53.19 | 45.56 | 51.97 | 13,180,743 | +6.09(+13.28%) |
Nov 26, 2012 | 45.92 | 46.24 | 45.67 | 45.88 | 1,405,010 | -0.06(-0.14%) |
Nov 24, 2012 | 45.78 | 46.00 | 45.24 | 45.94 | 461,608 | +0.00(+0.00%) |
Nov 23, 2012 | 45.78 | 46.00 | 45.24 | 45.94 | 582,120 | +0.20(+0.44%) |
Nov 21, 2012 | 45.12 | 45.88 | 44.67 | 45.74 | 1,299,799 | +0.85(+1.88%) |
Nov 20, 2012 | 45.14 | 45.76 | 44.10 | 44.89 | 2,214,023 | -0.34(-0.74%) |
Nov 19, 2012 | 46.05 | 46.43 | 44.61 | 45.23 | 2,181,763 | -0.24(-0.53%) |
Nov 16, 2012 | 44.81 | 46.71 | 44.55 | 45.47 | 3,264,265 | +0.66(+1.47%) |
Nov 15, 2012 | 42.64 | 44.94 | 42.44 | 44.81 | 4,408,193 | +0.07(+0.16%) |
Nov 14, 2012 | 46.42 | 46.42 | 44.68 | 44.74 | 1,781,587 | -1.65(-3.56%) |
Nov 13, 2012 | 45.28 | 46.75 | 45.17 | 46.39 | 2,110,713 | +1.23(+2.72%) |
Nov 12, 2012 | 45.63 | 45.64 | 44.97 | 45.16 | 2,019,969 | -0.10(-0.22%) |
Nov 09, 2012 | 44.21 | 45.59 | 44.05 | 45.26 | 2,335,035 | +0.86(+1.94%) |
Nov 08, 2012 | 40.29 | 45.00 | 39.99 | 44.40 | 8,167,270 | -0.57(-1.27%) |
Nov 07, 2012 | 44.50 | 45.74 | 44.09 | 44.97 | 3,619,888 | -0.12(-0.26%) |
Nov 06, 2012 | 45.24 | 45.71 | 44.41 | 45.09 | 2,013,100 | +0.05(+0.11%) |
Nov 05, 2012 | 44.00 | 45.30 | 43.78 | 45.04 | 1,990,217 | +1.01(+2.29%) |
Nov 02, 2012 | 43.80 | 44.95 | 42.87 | 44.03 | 2,549,323 | -0.96(-2.13%) |
Nov 01, 2012 | 44.71 | 45.58 | 43.11 | 44.99 | 2,787,121 | +0.34(+0.76%) |
Oct 31, 2012 | 45.81 | 45.97 | 44.06 | 44.65 | 2,590,749 | -1.21(-2.64%) |
Oct 26, 2012 | 45.86 | 45.86 | 45.86 | 0 | -1.23(-2.61%) | |
Oct 25, 2012 | 47.81 | 48.07 | 46.22 | 47.09 | 5,127,981 | -0.88(-1.83%) |
Oct 24, 2012 | 42.98 | 48.15 | 42.60 | 47.97 | 12,762,748 | +6.89(+16.77%) |
Oct 23, 2012 | 44.55 | 44.60 | 40.06 | 41.08 | 19,233,516 | -12.24(-22.95%) |
Oct 19, 2012 | 55.99 | 56.00 | 52.52 | 53.32 | 3,356,168 | -2.71(-4.84%) |
Oct 18, 2012 | 57.39 | 57.40 | 55.81 | 56.03 | 2,031,083 | -1.15(-2.01%) |
Oct 17, 2012 | 58.59 | 58.76 | 57.09 | 57.18 | 1,371,074 | -1.24(-2.12%) |
Oct 16, 2012 | 58.65 | 59.07 | 58.25 | 58.42 | 1,825,886 | +0.11(+0.19%) |
Oct 15, 2012 | 57.50 | 58.39 | 57.24 | 58.31 | 2,604,122 | +1.23(+2.15%) |
Oct 12, 2012 | 54.45 | 57.25 | 54.41 | 57.08 | 3,729,364 | +2.64(+4.85%) |
Oct 11, 2012 | 54.49 | 54.76 | 54.10 | 54.44 | 2,145,829 | +0.81(+1.51%) |
Oct 10, 2012 | 53.62 | 55.05 | 53.50 | 53.63 | 3,574,921 | -3.11(-5.48%) |
Oct 09, 2012 | 56.68 | 57.24 | 56.50 | 56.74 | 1,684,271 | -0.25(-0.44%) |
Oct 08, 2012 | 56.79 | 57.16 | 56.66 | 56.99 | 1,381,955 | -0.04(-0.07%) |
Oct 06, 2012 | 55.69 | 57.25 | 55.38 | 57.03 | 1,916,000 | +0.00(+0.00%) |
Oct 05, 2012 | 55.69 | 57.25 | 55.38 | 57.03 | 1,916,000 | +1.65(+2.98%) |
Oct 04, 2012 | 54.50 | 55.73 | 54.19 | 55.38 | 1,308,842 | +1.00(+1.84%) |
Oct 03, 2012 | 54.82 | 55.32 | 54.10 | 54.38 | 1,371,033 | -0.31(-0.57%) |
Oct 02, 2012 | 55.30 | 55.34 | 54.34 | 54.69 | 1,419,350 | -0.34(-0.62%) |