Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.67 | 48.75 | 47.67 | 48.75 | 2,164,367 | +0.87(+1.82%) |
Dec 28, 2012 | 48.31 | 48.39 | 47.83 | 47.88 | 1,967,742 | -0.43(-0.88%) |
Dec 27, 2012 | 48.08 | 48.43 | 47.51 | 48.30 | 2,787,170 | +0.14(+0.29%) |
Dec 26, 2012 | 48.66 | 48.76 | 47.95 | 48.16 | 2,819,208 | -0.37(-0.75%) |
Dec 24, 2012 | 48.55 | 48.73 | 48.31 | 48.53 | 1,082,826 | -0.05(-0.11%) |
Dec 21, 2012 | 48.65 | 48.77 | 48.27 | 48.58 | 7,339,314 | -0.56(-1.14%) |
Dec 20, 2012 | 49.81 | 49.81 | 47.37 | 49.14 | 18,831,558 | -3.42(-6.50%) |
Dec 19, 2012 | 52.75 | 53.00 | 51.92 | 52.56 | 5,303,069 | -0.10(-0.18%) |
Dec 18, 2012 | 51.48 | 52.65 | 51.24 | 52.65 | 3,220,385 | +1.22(+2.37%) |
Dec 17, 2012 | 51.02 | 51.48 | 50.70 | 51.43 | 3,231,033 | +0.67(+1.32%) |
Dec 14, 2012 | 50.55 | 50.94 | 50.55 | 50.76 | 2,645,013 | +0.05(+0.10%) |
Dec 13, 2012 | 50.73 | 51.03 | 50.38 | 50.71 | 3,715,532 | -0.02(-0.03%) |
Dec 12, 2012 | 50.92 | 51.15 | 50.25 | 50.73 | 3,976,539 | -0.06(-0.12%) |
Dec 11, 2012 | 51.17 | 51.36 | 50.60 | 50.79 | 3,855,147 | +0.36(+0.71%) |
Dec 10, 2012 | 50.69 | 50.91 | 50.28 | 50.43 | 2,189,021 | -0.32(-0.64%) |
Dec 07, 2012 | 51.08 | 51.31 | 50.33 | 50.75 | 2,844,138 | +0.30(+0.59%) |
Dec 06, 2012 | 50.01 | 50.55 | 49.97 | 50.46 | 1,927,559 | +0.24(+0.47%) |
Dec 05, 2012 | 50.87 | 50.98 | 49.42 | 50.22 | 3,315,590 | -0.45(-0.89%) |
Dec 04, 2012 | 51.20 | 51.43 | 50.37 | 50.67 | 2,162,993 | -0.52(-1.02%) |
Nov 30, 2012 | 51.28 | 51.51 | 50.84 | 51.20 | 2,115,641 | +0.00(+0.00%) |
Nov 29, 2012 | 51.89 | 51.95 | 50.99 | 51.20 | 2,455,931 | -0.87(-1.67%) |
Nov 28, 2012 | 51.27 | 52.10 | 51.10 | 52.07 | 1,698,099 | +0.58(+1.12%) |
Nov 27, 2012 | 51.33 | 51.79 | 51.32 | 51.49 | 1,573,860 | +0.13(+0.25%) |
Nov 26, 2012 | 52.15 | 52.32 | 51.14 | 51.36 | 2,406,173 | -1.09(-2.08%) |
Nov 23, 2012 | 51.56 | 52.52 | 51.55 | 52.45 | 1,094,282 | +1.06(+2.05%) |
Nov 21, 2012 | 51.15 | 51.52 | 50.96 | 51.40 | 1,841,566 | +0.39(+0.77%) |
Nov 20, 2012 | 50.16 | 51.01 | 50.06 | 51.01 | 2,402,614 | +0.85(+1.69%) |
Nov 19, 2012 | 49.91 | 50.19 | 49.34 | 50.16 | 2,708,667 | +0.99(+2.00%) |
Nov 16, 2012 | 49.62 | 49.74 | 48.46 | 49.17 | 3,594,465 | -0.52(-1.05%) |
Nov 15, 2012 | 49.77 | 50.33 | 49.59 | 49.70 | 2,463,344 | -0.15(-0.30%) |
Nov 14, 2012 | 50.69 | 51.02 | 49.78 | 49.85 | 2,171,278 | -0.69(-1.36%) |
Nov 13, 2012 | 50.13 | 50.88 | 49.91 | 50.53 | 2,424,566 | +0.37(+0.73%) |
Nov 12, 2012 | 50.13 | 51.01 | 49.98 | 50.17 | 2,172,161 | +0.40(+0.81%) |
Nov 09, 2012 | 50.01 | 50.34 | 49.37 | 49.77 | 3,319,821 | -0.63(-1.25%) |
Nov 08, 2012 | 50.40 | 51.42 | 50.37 | 50.40 | 4,921,308 | -0.10(-0.21%) |
Nov 07, 2012 | 50.78 | 51.07 | 50.31 | 50.50 | 3,624,479 | -0.78(-1.53%) |
Nov 06, 2012 | 50.42 | 51.52 | 50.28 | 51.28 | 2,963,845 | +1.12(+2.22%) |
Nov 05, 2012 | 49.78 | 50.35 | 49.78 | 50.17 | 2,236,614 | +0.38(+0.77%) |
Nov 02, 2012 | 50.67 | 50.67 | 49.74 | 49.78 | 2,372,315 | -0.54(-1.07%) |
Nov 01, 2012 | 50.33 | 50.97 | 50.16 | 50.33 | 2,387,974 | +0.03(+0.07%) |
Oct 31, 2012 | 50.23 | 50.69 | 49.53 | 50.29 | 2,992,528 | +0.20(+0.40%) |
Oct 26, 2012 | 50.82 | 50.09 | 50.09 | 50.09 | 2,791,528 | -0.80(-1.58%) |
Oct 25, 2012 | 50.31 | 51.12 | 50.26 | 50.89 | 3,263,820 | +0.95(+1.90%) |
Oct 24, 2012 | 51.56 | 51.58 | 49.87 | 49.94 | 5,531,970 | -1.43(-2.78%) |
Oct 23, 2012 | 52.63 | 52.64 | 51.10 | 51.37 | 3,764,454 | -1.15(-2.19%) |
Oct 19, 2012 | 53.20 | 53.23 | 52.03 | 52.52 | 3,660,734 | -0.68(-1.27%) |
Oct 18, 2012 | 53.30 | 53.53 | 52.82 | 53.20 | 2,587,949 | -0.20(-0.38%) |
Oct 17, 2012 | 53.53 | 54.33 | 53.32 | 53.40 | 3,173,058 | +0.22(+0.41%) |
Oct 16, 2012 | 52.76 | 53.23 | 52.23 | 53.19 | 4,582,479 | +0.59(+1.13%) |
Oct 15, 2012 | 53.63 | 53.83 | 52.38 | 52.59 | 3,868,626 | -0.99(-1.84%) |
Oct 12, 2012 | 53.50 | 53.91 | 53.25 | 53.58 | 2,267,081 | -0.10(-0.19%) |
Oct 11, 2012 | 54.07 | 54.32 | 53.33 | 53.68 | 2,437,969 | +0.12(+0.23%) |
Oct 10, 2012 | 54.00 | 54.19 | 53.46 | 53.56 | 2,184,388 | -0.24(-0.44%) |
Oct 09, 2012 | 54.53 | 54.70 | 53.73 | 53.80 | 2,985,252 | -0.73(-1.34%) |
Oct 08, 2012 | 53.59 | 54.55 | 53.59 | 54.53 | 4,194,075 | +0.82(+1.53%) |
Oct 05, 2012 | 54.23 | 54.44 | 53.49 | 53.71 | 4,244,604 | -0.28(-0.52%) |
Oct 04, 2012 | 54.19 | 54.49 | 53.73 | 53.99 | 3,542,430 | -0.14(-0.27%) |
Oct 03, 2012 | 54.68 | 54.90 | 54.06 | 54.13 | 2,984,074 | -0.17(-0.31%) |
Oct 02, 2012 | 55.63 | 55.63 | 53.80 | 54.30 | 4,077,113 | -0.72(-1.32%) |