Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.50 | 52.44 | 50.37 | 52.37 | 1,498,203 | +1.65(+3.25%) |
Dec 28, 2012 | 50.89 | 51.44 | 50.70 | 50.72 | 1,132,746 | -0.46(-0.89%) |
Dec 27, 2012 | 50.74 | 51.36 | 50.58 | 51.18 | 1,956,058 | +0.44(+0.86%) |
Dec 26, 2012 | 51.63 | 51.72 | 50.62 | 50.74 | 1,439,914 | -0.88(-1.70%) |
Dec 24, 2012 | 52.36 | 52.36 | 51.50 | 51.62 | 783,552 | -0.76(-1.45%) |
Dec 21, 2012 | 52.13 | 52.91 | 51.97 | 52.38 | 2,824,870 | -0.15(-0.28%) |
Dec 20, 2012 | 52.98 | 52.98 | 51.99 | 52.53 | 2,123,924 | -0.31(-0.58%) |
Dec 19, 2012 | 53.29 | 53.47 | 52.28 | 52.83 | 2,322,246 | -0.49(-0.92%) |
Dec 18, 2012 | 53.20 | 53.44 | 53.11 | 53.33 | 2,132,021 | +0.07(+0.13%) |
Dec 17, 2012 | 53.42 | 53.64 | 53.05 | 53.26 | 1,600,760 | -0.10(-0.18%) |
Dec 14, 2012 | 52.21 | 53.56 | 52.21 | 53.35 | 1,738,402 | +0.89(+1.70%) |
Dec 13, 2012 | 53.02 | 53.31 | 52.35 | 52.46 | 878,142 | -0.43(-0.81%) |
Dec 12, 2012 | 53.19 | 53.40 | 52.75 | 52.89 | 1,545,567 | +0.00(+0.00%) |
Dec 11, 2012 | 52.67 | 53.10 | 52.67 | 52.89 | 1,159,252 | +0.27(+0.52%) |
Dec 10, 2012 | 53.29 | 53.40 | 52.50 | 52.62 | 1,506,810 | -0.51(-0.96%) |
Dec 07, 2012 | 52.50 | 53.19 | 52.26 | 53.12 | 2,019,588 | +0.79(+1.51%) |
Dec 06, 2012 | 51.76 | 52.35 | 51.20 | 52.34 | 1,702,368 | +0.39(+0.74%) |
Dec 05, 2012 | 51.66 | 52.26 | 51.52 | 51.95 | 2,256,963 | +0.24(+0.46%) |
Dec 04, 2012 | 51.78 | 51.85 | 51.05 | 51.71 | 2,591,776 | +0.71(+1.39%) |
Nov 30, 2012 | 50.96 | 51.25 | 50.58 | 51.00 | 1,566,201 | +0.21(+0.41%) |
Nov 29, 2012 | 51.04 | 51.36 | 50.76 | 50.79 | 1,980,068 | -0.03(-0.07%) |
Nov 28, 2012 | 50.77 | 51.08 | 50.25 | 50.83 | 1,718,165 | +0.07(+0.14%) |
Nov 27, 2012 | 51.41 | 51.44 | 50.65 | 50.76 | 2,092,073 | -0.54(-1.06%) |
Nov 26, 2012 | 51.18 | 51.33 | 50.93 | 51.30 | 1,199,644 | -0.26(-0.50%) |
Nov 23, 2012 | 50.95 | 51.57 | 50.61 | 51.56 | 810,068 | +0.97(+1.91%) |
Nov 21, 2012 | 50.04 | 50.70 | 50.04 | 50.60 | 2,340,491 | +0.41(+0.81%) |
Nov 20, 2012 | 49.89 | 50.38 | 49.55 | 50.19 | 1,812,837 | +0.29(+0.57%) |
Nov 19, 2012 | 49.60 | 51.40 | 49.27 | 49.90 | 2,280,568 | +0.93(+1.91%) |
Nov 16, 2012 | 49.00 | 49.22 | 48.55 | 48.97 | 2,476,516 | +0.18(+0.37%) |
Nov 15, 2012 | 48.74 | 49.18 | 48.47 | 48.79 | 2,059,260 | +0.06(+0.12%) |
Nov 14, 2012 | 49.23 | 49.49 | 48.60 | 48.73 | 2,413,842 | -0.54(-1.09%) |
Nov 13, 2012 | 49.38 | 50.20 | 49.19 | 49.26 | 1,683,362 | -0.42(-0.85%) |
Nov 12, 2012 | 49.77 | 50.02 | 49.56 | 49.69 | 1,063,833 | -0.03(-0.07%) |
Nov 09, 2012 | 49.52 | 50.44 | 49.50 | 49.72 | 2,530,501 | +0.16(+0.31%) |
Nov 08, 2012 | 50.66 | 50.66 | 49.55 | 49.57 | 2,357,967 | -1.08(-2.13%) |
Nov 07, 2012 | 51.23 | 51.34 | 50.54 | 50.65 | 2,652,412 | -1.06(-2.04%) |
Nov 06, 2012 | 51.53 | 51.82 | 51.37 | 51.70 | 2,224,544 | +0.33(+0.64%) |
Nov 05, 2012 | 51.72 | 51.81 | 50.83 | 51.37 | 3,352,081 | -0.54(-1.05%) |
Nov 02, 2012 | 53.29 | 53.29 | 51.83 | 51.92 | 2,559,163 | -0.99(-1.86%) |
Nov 01, 2012 | 53.29 | 53.46 | 50.51 | 52.90 | 3,995,032 | -0.39(-0.73%) |
Oct 31, 2012 | 52.95 | 53.47 | 52.39 | 53.29 | 2,480,084 | +0.72(+1.37%) |
Oct 26, 2012 | 53.09 | 52.58 | 52.58 | 52.58 | 1,896,219 | -0.44(-0.83%) |
Oct 25, 2012 | 53.74 | 54.06 | 52.70 | 53.02 | 1,571,880 | -0.20(-0.37%) |
Oct 24, 2012 | 54.16 | 54.16 | 53.09 | 53.22 | 1,976,751 | -0.57(-1.06%) |
Oct 23, 2012 | 53.70 | 53.90 | 53.23 | 53.79 | 1,238,843 | -0.64(-1.18%) |
Oct 19, 2012 | 55.33 | 55.36 | 54.18 | 54.43 | 2,007,125 | -1.18(-2.12%) |
Oct 18, 2012 | 55.72 | 56.09 | 55.37 | 55.60 | 1,991,369 | -0.18(-0.33%) |
Oct 17, 2012 | 56.17 | 56.22 | 55.46 | 55.78 | 1,561,153 | -0.40(-0.71%) |
Oct 16, 2012 | 55.11 | 56.22 | 55.02 | 56.18 | 1,782,043 | +1.32(+2.41%) |
Oct 15, 2012 | 54.63 | 54.94 | 54.23 | 54.86 | 1,435,519 | +0.36(+0.67%) |
Oct 12, 2012 | 54.74 | 54.95 | 53.99 | 54.50 | 1,612,088 | -0.13(-0.24%) |
Oct 11, 2012 | 54.43 | 54.89 | 54.35 | 54.63 | 1,465,333 | +0.67(+1.25%) |
Oct 10, 2012 | 54.15 | 54.29 | 53.67 | 53.95 | 1,217,981 | -0.14(-0.26%) |
Oct 09, 2012 | 54.78 | 55.13 | 53.94 | 54.09 | 1,463,097 | -0.78(-1.42%) |
Oct 08, 2012 | 55.00 | 55.33 | 54.67 | 54.87 | 1,127,280 | -0.48(-0.87%) |
Oct 05, 2012 | 55.14 | 55.52 | 54.60 | 55.35 | 2,088,552 | +0.61(+1.11%) |
Oct 04, 2012 | 54.83 | 55.38 | 54.51 | 54.75 | 1,728,969 | +0.00(+0.00%) |
Oct 03, 2012 | 54.28 | 54.75 | 53.97 | 54.75 | 1,886,732 | +0.52(+0.96%) |
Oct 02, 2012 | 54.79 | 54.86 | 54.03 | 54.23 | 2,089,065 | -0.40(-0.73%) |