Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.39 | 47.51 | 46.33 | 47.49 | 10,213,392 | +0.92(+1.98%) |
Dec 28, 2012 | 46.54 | 47.24 | 46.28 | 46.57 | 8,476,746 | -0.32(-0.69%) |
Dec 27, 2012 | 46.86 | 47.16 | 46.23 | 46.90 | 9,124,039 | -0.05(-0.11%) |
Dec 26, 2012 | 47.24 | 47.38 | 46.84 | 46.95 | 5,800,006 | -0.33(-0.70%) |
Dec 24, 2012 | 46.85 | 47.59 | 46.84 | 47.28 | 3,936,153 | +0.19(+0.41%) |
Dec 21, 2012 | 47.09 | 47.39 | 46.50 | 47.09 | 20,752,396 | -0.50(-1.05%) |
Dec 20, 2012 | 47.19 | 47.59 | 47.02 | 47.59 | 10,845,128 | +0.15(+0.32%) |
Dec 19, 2012 | 48.48 | 48.48 | 47.42 | 47.43 | 9,894,436 | -0.94(-1.95%) |
Dec 18, 2012 | 48.68 | 48.68 | 48.15 | 48.38 | 10,005,483 | -0.24(-0.49%) |
Dec 17, 2012 | 47.72 | 48.64 | 47.60 | 48.62 | 10,663,801 | +0.96(+2.01%) |
Dec 14, 2012 | 47.86 | 47.93 | 47.45 | 47.66 | 7,530,272 | -0.27(-0.56%) |
Dec 13, 2012 | 48.41 | 48.59 | 47.88 | 47.92 | 7,652,010 | -0.40(-0.83%) |
Dec 12, 2012 | 48.52 | 48.56 | 48.11 | 48.32 | 9,397,816 | +0.03(+0.06%) |
Dec 11, 2012 | 48.58 | 48.76 | 48.19 | 48.29 | 8,959,967 | -0.12(-0.24%) |
Dec 10, 2012 | 49.41 | 49.41 | 48.40 | 48.41 | 10,613,392 | -1.08(-2.19%) |
Dec 07, 2012 | 49.61 | 49.72 | 49.18 | 49.49 | 7,934,373 | +0.08(+0.17%) |
Dec 06, 2012 | 49.19 | 49.49 | 48.87 | 49.41 | 7,569,897 | +0.25(+0.50%) |
Dec 05, 2012 | 49.28 | 49.51 | 48.72 | 49.16 | 7,840,671 | -0.17(-0.34%) |
Dec 04, 2012 | 49.86 | 49.91 | 49.32 | 49.33 | 10,141,558 | -0.64(-1.28%) |
Nov 30, 2012 | 49.45 | 50.09 | 49.18 | 49.97 | 12,076,209 | +0.64(+1.29%) |
Nov 29, 2012 | 49.57 | 49.93 | 49.22 | 49.33 | 9,935,269 | -0.45(-0.91%) |
Nov 28, 2012 | 49.05 | 49.80 | 48.66 | 49.78 | 10,105,041 | +0.51(+1.04%) |
Nov 27, 2012 | 49.15 | 49.50 | 48.80 | 49.27 | 10,723,251 | -0.17(-0.34%) |
Nov 26, 2012 | 49.38 | 49.60 | 49.05 | 49.44 | 8,789,864 | -0.11(-0.23%) |
Nov 23, 2012 | 49.14 | 49.56 | 49.02 | 49.55 | 4,868,726 | +0.56(+1.14%) |
Nov 21, 2012 | 48.66 | 49.06 | 48.54 | 48.99 | 7,291,480 | +0.21(+0.42%) |
Nov 20, 2012 | 48.33 | 48.83 | 48.27 | 48.79 | 11,198,165 | +0.37(+0.77%) |
Nov 19, 2012 | 47.77 | 48.42 | 47.62 | 48.41 | 13,125,929 | +0.93(+1.95%) |
Nov 16, 2012 | 46.65 | 47.61 | 46.65 | 47.49 | 11,853,834 | +0.66(+1.42%) |
Nov 15, 2012 | 46.84 | 47.30 | 46.66 | 46.82 | 10,732,751 | -0.17(-0.36%) |
Nov 14, 2012 | 48.34 | 48.54 | 46.88 | 46.99 | 17,459,570 | -1.46(-3.01%) |
Nov 13, 2012 | 47.66 | 49.26 | 47.51 | 48.45 | 28,035,236 | +1.70(+3.63%) |
Nov 12, 2012 | 46.81 | 46.96 | 46.25 | 46.75 | 10,927,459 | +0.15(+0.33%) |
Nov 09, 2012 | 46.37 | 46.90 | 46.10 | 46.60 | 8,585,109 | +0.08(+0.16%) |
Nov 08, 2012 | 47.24 | 47.39 | 46.51 | 46.52 | 9,485,622 | -0.86(-1.82%) |
Nov 07, 2012 | 47.66 | 47.68 | 46.96 | 47.39 | 11,482,971 | -0.48(-1.01%) |
Nov 06, 2012 | 47.85 | 48.08 | 47.65 | 47.87 | 9,180,262 | +0.18(+0.38%) |
Nov 05, 2012 | 47.41 | 47.80 | 47.34 | 47.69 | 6,399,581 | +0.28(+0.58%) |
Nov 02, 2012 | 47.82 | 48.09 | 47.38 | 47.41 | 11,650,807 | -0.18(-0.39%) |
Nov 01, 2012 | 47.36 | 47.69 | 47.18 | 47.59 | 9,001,717 | +0.67(+1.43%) |
Oct 31, 2012 | 47.98 | 48.16 | 46.55 | 46.92 | 18,075,170 | +1.02(+2.23%) |
Oct 26, 2012 | 46.16 | 45.90 | 45.90 | 45.90 | 13,681,293 | -0.34(-0.73%) |
Oct 25, 2012 | 47.17 | 47.31 | 46.10 | 46.23 | 12,562,996 | -0.61(-1.31%) |
Oct 24, 2012 | 47.36 | 47.57 | 46.81 | 46.85 | 9,401,783 | -0.36(-0.76%) |
Oct 23, 2012 | 47.05 | 47.23 | 46.68 | 47.20 | 10,823,325 | -0.11(-0.23%) |
Oct 19, 2012 | 47.21 | 47.42 | 47.02 | 47.31 | 14,126,709 | +0.07(+0.15%) |
Oct 18, 2012 | 46.93 | 47.32 | 46.90 | 47.24 | 12,289,044 | +0.31(+0.67%) |
Oct 17, 2012 | 46.85 | 47.49 | 46.75 | 46.93 | 14,877,037 | +0.41(+0.87%) |
Oct 16, 2012 | 46.52 | 46.63 | 46.20 | 46.52 | 9,369,368 | +0.16(+0.35%) |
Oct 15, 2012 | 45.77 | 46.44 | 45.68 | 46.36 | 10,559,918 | +0.83(+1.83%) |
Oct 12, 2012 | 45.29 | 45.73 | 45.22 | 45.53 | 8,574,218 | +0.42(+0.93%) |
Oct 11, 2012 | 45.83 | 45.86 | 44.91 | 45.11 | 13,537,437 | -0.56(-1.22%) |
Oct 10, 2012 | 46.26 | 46.68 | 45.57 | 45.67 | 19,965,636 | -0.92(-1.99%) |
Oct 09, 2012 | 47.08 | 47.14 | 46.59 | 46.59 | 12,699,000 | -0.71(-1.50%) |
Oct 08, 2012 | 48.14 | 48.24 | 47.20 | 47.30 | 12,780,292 | -1.01(-2.09%) |
Oct 05, 2012 | 47.37 | 48.31 | 47.32 | 48.31 | 12,652,706 | +1.12(+2.36%) |
Oct 04, 2012 | 47.27 | 47.72 | 47.03 | 47.20 | 11,409,973 | -0.02(-0.05%) |
Oct 03, 2012 | 46.21 | 47.23 | 46.16 | 47.22 | 11,054,945 | +1.10(+2.39%) |
Oct 02, 2012 | 46.53 | 46.55 | 45.98 | 46.12 | 8,448,132 | -0.18(-0.40%) |