Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.71 | 47.84 | 46.65 | 47.82 | 10,142,881 | +0.93(+1.98%) |
Dec 28, 2012 | 46.87 | 47.57 | 46.60 | 46.90 | 8,418,225 | -0.32(-0.69%) |
Dec 27, 2012 | 47.19 | 47.49 | 46.56 | 47.22 | 9,061,049 | -0.05(-0.11%) |
Dec 26, 2012 | 47.57 | 47.71 | 47.17 | 47.28 | 5,759,964 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.92 | 47.17 | 47.61 | 3,908,978 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.82 | 47.41 | 20,609,126 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.92 | 10,770,256 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.75 | 47.76 | 9,826,127 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,936,408 | -0.24(-0.49%) |
Dec 17, 2012 | 48.06 | 48.98 | 47.93 | 48.95 | 10,590,181 | +0.97(+2.01%) |
Dec 14, 2012 | 48.20 | 48.26 | 47.78 | 47.99 | 7,478,285 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.93 | 48.21 | 48.26 | 7,599,182 | -0.40(-0.83%) |
Dec 12, 2012 | 48.86 | 48.90 | 48.44 | 48.66 | 9,332,935 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.10 | 48.52 | 48.63 | 8,898,110 | -0.12(-0.24%) |
Dec 10, 2012 | 49.75 | 49.75 | 48.74 | 48.74 | 10,540,119 | -1.09(-2.19%) |
Dec 07, 2012 | 49.95 | 50.07 | 49.52 | 49.83 | 7,879,596 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.21 | 49.75 | 7,517,637 | +0.25(+0.50%) |
Dec 05, 2012 | 49.62 | 49.86 | 49.06 | 49.50 | 7,786,541 | -0.17(-0.34%) |
Dec 04, 2012 | 50.21 | 50.25 | 49.66 | 49.67 | 10,071,543 | -0.64(-1.28%) |
Nov 30, 2012 | 49.80 | 50.44 | 49.52 | 50.31 | 11,992,837 | +0.64(+1.29%) |
Nov 29, 2012 | 49.92 | 50.28 | 49.56 | 49.67 | 9,866,678 | -0.46(-0.91%) |
Nov 28, 2012 | 49.39 | 50.14 | 49.00 | 50.13 | 10,035,278 | +0.52(+1.04%) |
Nov 27, 2012 | 49.49 | 49.84 | 49.14 | 49.61 | 10,649,220 | -0.17(-0.34%) |
Nov 26, 2012 | 49.73 | 49.95 | 49.39 | 49.78 | 8,729,181 | -0.12(-0.23%) |
Nov 23, 2012 | 49.48 | 49.90 | 49.36 | 49.90 | 4,835,114 | +0.56(+1.14%) |
Nov 21, 2012 | 49.00 | 49.40 | 48.88 | 49.33 | 7,241,142 | +0.21(+0.42%) |
Nov 20, 2012 | 48.66 | 49.16 | 48.61 | 49.13 | 11,120,856 | +0.38(+0.77%) |
Nov 19, 2012 | 48.10 | 48.76 | 47.96 | 48.75 | 13,035,311 | +0.93(+1.95%) |
Nov 16, 2012 | 46.98 | 47.94 | 46.98 | 47.82 | 11,771,998 | +0.67(+1.42%) |
Nov 15, 2012 | 47.16 | 47.63 | 46.98 | 47.15 | 10,658,655 | -0.17(-0.36%) |
Nov 14, 2012 | 48.68 | 48.88 | 47.20 | 47.32 | 17,339,034 | -1.47(-3.01%) |
Nov 13, 2012 | 47.99 | 49.60 | 47.84 | 48.79 | 27,841,686 | +1.71(+3.63%) |
Nov 12, 2012 | 47.14 | 47.29 | 46.57 | 47.08 | 10,852,019 | +0.15(+0.33%) |
Nov 09, 2012 | 46.69 | 47.22 | 46.42 | 46.92 | 8,525,839 | +0.08(+0.16%) |
Nov 08, 2012 | 47.57 | 47.72 | 46.83 | 46.85 | 9,420,135 | -0.87(-1.82%) |
Nov 07, 2012 | 47.99 | 48.01 | 47.29 | 47.72 | 11,403,695 | -0.48(-1.01%) |
Nov 06, 2012 | 48.18 | 48.42 | 47.98 | 48.20 | 9,116,883 | +0.18(+0.38%) |
Nov 05, 2012 | 47.74 | 48.13 | 47.67 | 48.02 | 6,355,400 | +0.28(+0.58%) |
Nov 02, 2012 | 48.15 | 48.43 | 47.71 | 47.74 | 11,570,373 | -0.18(-0.39%) |
Nov 01, 2012 | 47.69 | 48.03 | 47.51 | 47.93 | 8,939,571 | +0.68(+1.43%) |
Oct 31, 2012 | 48.31 | 48.49 | 46.87 | 47.25 | 17,950,384 | +1.03(+2.23%) |
Oct 26, 2012 | 46.48 | 46.22 | 46.22 | 46.22 | 13,586,840 | -0.34(-0.73%) |
Oct 25, 2012 | 47.49 | 47.64 | 46.42 | 46.56 | 12,476,264 | -0.62(-1.31%) |
Oct 24, 2012 | 47.69 | 47.90 | 47.13 | 47.17 | 9,336,876 | -0.36(-0.76%) |
Oct 23, 2012 | 47.38 | 47.56 | 47.00 | 47.53 | 10,748,603 | -0.11(-0.23%) |
Oct 19, 2012 | 47.54 | 47.75 | 47.35 | 47.64 | 14,029,181 | +0.07(+0.15%) |
Oct 18, 2012 | 47.26 | 47.65 | 47.22 | 47.57 | 12,204,203 | +0.32(+0.67%) |
Oct 17, 2012 | 47.18 | 47.82 | 47.07 | 47.26 | 14,774,329 | +0.41(+0.87%) |
Oct 16, 2012 | 46.85 | 46.96 | 46.52 | 46.85 | 9,304,684 | +0.16(+0.35%) |
Oct 15, 2012 | 46.09 | 46.76 | 45.99 | 46.69 | 10,487,015 | +0.84(+1.83%) |
Oct 12, 2012 | 45.61 | 46.05 | 45.54 | 45.85 | 8,515,024 | +0.42(+0.93%) |
Oct 11, 2012 | 46.15 | 46.18 | 45.22 | 45.42 | 13,443,978 | -0.56(-1.22%) |
Oct 10, 2012 | 46.58 | 47.00 | 45.89 | 45.99 | 19,827,798 | -0.93(-1.99%) |
Oct 09, 2012 | 47.41 | 47.47 | 46.92 | 46.92 | 12,611,329 | -0.72(-1.50%) |
Oct 08, 2012 | 48.48 | 48.57 | 47.52 | 47.63 | 12,692,060 | -1.02(-2.09%) |
Oct 05, 2012 | 47.70 | 48.65 | 47.65 | 48.65 | 12,565,355 | +1.12(+2.36%) |
Oct 04, 2012 | 47.60 | 48.05 | 47.36 | 47.52 | 11,331,201 | -0.02(-0.05%) |
Oct 03, 2012 | 46.53 | 47.56 | 46.48 | 47.55 | 10,978,625 | +1.11(+2.39%) |
Oct 02, 2012 | 46.86 | 46.87 | 46.30 | 46.44 | 8,389,808 | -0.18(-0.40%) |