Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.51 | 52.45 | 50.38 | 52.38 | 1,497,917 | +1.65(+3.25%) |
Dec 28, 2012 | 50.90 | 51.45 | 50.71 | 50.73 | 1,132,529 | -0.46(-0.89%) |
Dec 27, 2012 | 50.75 | 51.37 | 50.59 | 51.19 | 1,955,684 | +0.44(+0.86%) |
Dec 26, 2012 | 51.64 | 51.73 | 50.62 | 50.75 | 1,439,639 | -0.88(-1.70%) |
Dec 24, 2012 | 52.37 | 52.37 | 51.51 | 51.63 | 783,402 | -0.76(-1.45%) |
Dec 21, 2012 | 52.14 | 52.92 | 51.98 | 52.39 | 2,824,330 | -0.15(-0.28%) |
Dec 20, 2012 | 52.99 | 52.99 | 52.00 | 52.54 | 2,123,518 | -0.31(-0.58%) |
Dec 19, 2012 | 53.30 | 53.48 | 52.29 | 52.85 | 2,321,802 | -0.49(-0.92%) |
Dec 18, 2012 | 53.21 | 53.45 | 53.12 | 53.34 | 2,131,613 | +0.07(+0.13%) |
Dec 17, 2012 | 53.43 | 53.65 | 53.06 | 53.27 | 1,600,454 | -0.10(-0.18%) |
Dec 14, 2012 | 52.22 | 53.57 | 52.22 | 53.36 | 1,738,069 | +0.89(+1.70%) |
Dec 13, 2012 | 53.03 | 53.32 | 52.36 | 52.47 | 877,974 | -0.43(-0.81%) |
Dec 12, 2012 | 53.20 | 53.41 | 52.76 | 52.90 | 1,545,272 | +0.00(+0.00%) |
Dec 11, 2012 | 52.68 | 53.11 | 52.68 | 52.90 | 1,159,030 | +0.27(+0.52%) |
Dec 10, 2012 | 53.30 | 53.41 | 52.51 | 52.63 | 1,506,521 | -0.51(-0.96%) |
Dec 07, 2012 | 52.51 | 53.20 | 52.27 | 53.13 | 2,019,201 | +0.79(+1.51%) |
Dec 06, 2012 | 51.77 | 52.36 | 51.21 | 52.35 | 1,702,042 | +0.39(+0.74%) |
Dec 05, 2012 | 51.67 | 52.27 | 51.53 | 51.96 | 2,256,531 | +0.24(+0.46%) |
Dec 04, 2012 | 51.79 | 51.86 | 51.06 | 51.72 | 2,591,280 | +0.71(+1.39%) |
Nov 30, 2012 | 50.97 | 51.26 | 50.59 | 51.01 | 1,565,901 | +0.21(+0.41%) |
Nov 29, 2012 | 51.05 | 51.37 | 50.77 | 50.80 | 1,979,689 | -0.04(-0.07%) |
Nov 28, 2012 | 50.78 | 51.08 | 50.26 | 50.84 | 1,717,836 | +0.07(+0.14%) |
Nov 27, 2012 | 51.42 | 51.45 | 50.66 | 50.77 | 2,091,673 | -0.55(-1.06%) |
Nov 26, 2012 | 51.19 | 51.34 | 50.94 | 51.31 | 1,199,415 | -0.26(-0.50%) |
Nov 23, 2012 | 50.96 | 51.58 | 50.62 | 51.57 | 809,913 | +0.97(+1.91%) |
Nov 21, 2012 | 50.05 | 50.71 | 50.05 | 50.61 | 2,340,043 | +0.41(+0.81%) |
Nov 20, 2012 | 49.90 | 50.39 | 49.56 | 50.20 | 1,812,490 | +0.29(+0.57%) |
Nov 19, 2012 | 49.61 | 51.41 | 49.28 | 49.91 | 2,280,132 | +0.93(+1.91%) |
Nov 16, 2012 | 49.01 | 49.23 | 48.56 | 48.98 | 2,476,042 | +0.18(+0.37%) |
Nov 15, 2012 | 48.75 | 49.19 | 48.48 | 48.80 | 2,058,866 | +0.06(+0.12%) |
Nov 14, 2012 | 49.24 | 49.50 | 48.61 | 48.74 | 2,413,381 | -0.54(-1.09%) |
Nov 13, 2012 | 49.39 | 50.21 | 49.20 | 49.27 | 1,683,040 | -0.42(-0.85%) |
Nov 12, 2012 | 49.78 | 50.03 | 49.57 | 49.70 | 1,063,630 | -0.03(-0.07%) |
Nov 09, 2012 | 49.53 | 50.45 | 49.51 | 49.73 | 2,530,017 | +0.16(+0.31%) |
Nov 08, 2012 | 50.67 | 50.67 | 49.56 | 49.58 | 2,357,516 | -1.08(-2.13%) |
Nov 07, 2012 | 51.24 | 51.35 | 50.55 | 50.66 | 2,651,905 | -1.06(-2.04%) |
Nov 06, 2012 | 51.54 | 51.83 | 51.38 | 51.71 | 2,224,119 | +0.33(+0.64%) |
Nov 05, 2012 | 51.73 | 51.82 | 50.84 | 51.38 | 3,351,440 | -0.55(-1.05%) |
Nov 02, 2012 | 53.30 | 53.30 | 51.84 | 51.93 | 2,558,674 | -0.99(-1.86%) |
Nov 01, 2012 | 53.30 | 53.47 | 50.52 | 52.91 | 3,994,268 | -0.39(-0.73%) |
Oct 31, 2012 | 52.96 | 53.48 | 52.40 | 53.30 | 2,479,610 | +0.72(+1.37%) |
Oct 26, 2012 | 53.11 | 52.59 | 52.59 | 52.59 | 1,895,857 | -0.44(-0.83%) |
Oct 25, 2012 | 53.75 | 54.07 | 52.71 | 53.03 | 1,571,580 | -0.20(-0.37%) |
Oct 24, 2012 | 54.17 | 54.17 | 53.10 | 53.23 | 1,976,373 | -0.57(-1.06%) |
Oct 23, 2012 | 53.71 | 53.91 | 53.24 | 53.80 | 1,238,606 | -0.64(-1.18%) |
Oct 19, 2012 | 55.34 | 55.37 | 54.20 | 54.44 | 2,006,741 | -1.18(-2.12%) |
Oct 18, 2012 | 55.73 | 56.10 | 55.38 | 55.61 | 1,990,988 | -0.18(-0.33%) |
Oct 17, 2012 | 56.18 | 56.23 | 55.48 | 55.80 | 1,560,854 | -0.40(-0.71%) |
Oct 16, 2012 | 55.12 | 56.23 | 55.03 | 56.19 | 1,781,702 | +1.32(+2.41%) |
Oct 15, 2012 | 54.64 | 54.95 | 54.24 | 54.87 | 1,435,244 | +0.36(+0.67%) |
Oct 12, 2012 | 54.75 | 54.96 | 54.00 | 54.51 | 1,611,780 | -0.13(-0.24%) |
Oct 11, 2012 | 54.44 | 54.90 | 54.36 | 54.64 | 1,465,053 | +0.67(+1.25%) |
Oct 10, 2012 | 54.16 | 54.30 | 53.68 | 53.96 | 1,217,748 | -0.14(-0.26%) |
Oct 09, 2012 | 54.79 | 55.14 | 53.95 | 54.10 | 1,462,817 | -0.78(-1.42%) |
Oct 08, 2012 | 55.01 | 55.34 | 54.68 | 54.88 | 1,127,065 | -0.48(-0.87%) |
Oct 05, 2012 | 55.15 | 55.53 | 54.61 | 55.36 | 2,088,152 | +0.61(+1.11%) |
Oct 04, 2012 | 54.84 | 55.39 | 54.52 | 54.76 | 1,728,639 | +0.00(+0.00%) |
Oct 03, 2012 | 54.29 | 54.76 | 53.98 | 54.76 | 1,886,372 | +0.52(+0.96%) |
Oct 02, 2012 | 54.80 | 54.87 | 54.04 | 54.24 | 2,088,665 | -0.40(-0.73%) |