Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.00 | 53.01 | 50.86 | 52.91 | 4,947,618 | +1.89(+3.70%) |
Dec 28, 2012 | 51.47 | 51.49 | 50.96 | 51.02 | 2,769,219 | -0.84(-1.63%) |
Dec 27, 2012 | 51.89 | 51.99 | 50.73 | 51.86 | 3,959,296 | +0.15(+0.28%) |
Dec 26, 2012 | 52.79 | 52.94 | 51.69 | 51.72 | 2,965,590 | -0.81(-1.53%) |
Dec 24, 2012 | 53.03 | 53.03 | 52.16 | 52.52 | 1,300,771 | -0.39(-0.75%) |
Dec 21, 2012 | 52.92 | 53.08 | 52.41 | 52.92 | 5,944,929 | -0.94(-1.74%) |
Dec 20, 2012 | 53.23 | 53.91 | 53.11 | 53.86 | 4,606,641 | +0.66(+1.24%) |
Dec 19, 2012 | 53.53 | 53.78 | 53.13 | 53.20 | 6,295,888 | -0.02(-0.03%) |
Dec 18, 2012 | 51.39 | 53.31 | 51.35 | 53.21 | 7,254,775 | +1.87(+3.63%) |
Dec 17, 2012 | 50.35 | 51.39 | 50.26 | 51.35 | 7,083,868 | +1.11(+2.20%) |
Dec 14, 2012 | 50.26 | 50.59 | 50.20 | 50.24 | 12,153,452 | -0.55(-1.08%) |
Dec 13, 2012 | 51.61 | 51.67 | 50.35 | 50.79 | 15,861,550 | -0.70(-1.35%) |
Dec 12, 2012 | 52.45 | 52.79 | 51.44 | 51.49 | 8,528,931 | -1.17(-2.22%) |
Dec 11, 2012 | 52.76 | 53.02 | 52.35 | 52.65 | 4,603,154 | +0.08(+0.15%) |
Dec 10, 2012 | 52.86 | 53.07 | 52.48 | 52.58 | 3,460,078 | -0.30(-0.57%) |
Dec 07, 2012 | 52.97 | 53.20 | 52.69 | 52.88 | 5,242,785 | +0.17(+0.32%) |
Dec 06, 2012 | 53.03 | 53.44 | 52.47 | 52.71 | 4,761,348 | -0.43(-0.80%) |
Dec 05, 2012 | 53.20 | 53.96 | 53.04 | 53.13 | 4,290,823 | -0.04(-0.07%) |
Dec 04, 2012 | 52.53 | 53.32 | 52.34 | 53.17 | 4,774,358 | +0.38(+0.72%) |
Nov 30, 2012 | 54.12 | 54.30 | 52.56 | 52.79 | 8,487,933 | -1.58(-2.91%) |
Nov 29, 2012 | 54.75 | 54.82 | 54.08 | 54.38 | 3,798,576 | +0.13(+0.24%) |
Nov 28, 2012 | 53.82 | 54.30 | 53.22 | 54.25 | 4,704,306 | +0.12(+0.23%) |
Nov 27, 2012 | 54.65 | 55.04 | 54.03 | 54.12 | 4,763,295 | -0.86(-1.56%) |
Nov 26, 2012 | 55.74 | 55.76 | 54.80 | 54.98 | 3,409,876 | -1.14(-2.02%) |
Nov 23, 2012 | 55.77 | 56.16 | 55.21 | 56.12 | 1,344,406 | +0.77(+1.40%) |
Nov 21, 2012 | 55.68 | 55.68 | 55.00 | 55.35 | 2,279,965 | -0.02(-0.04%) |
Nov 20, 2012 | 56.32 | 56.34 | 55.02 | 55.37 | 4,710,261 | -1.28(-2.27%) |
Nov 19, 2012 | 55.48 | 56.75 | 55.48 | 56.65 | 4,484,154 | +2.07(+3.80%) |
Nov 16, 2012 | 54.60 | 54.72 | 53.34 | 54.58 | 5,947,239 | +0.13(+0.24%) |
Nov 15, 2012 | 53.99 | 54.90 | 53.78 | 54.45 | 4,043,816 | +0.69(+1.28%) |
Nov 14, 2012 | 55.04 | 55.04 | 53.68 | 53.76 | 4,638,092 | -0.91(-1.67%) |
Nov 13, 2012 | 54.05 | 55.50 | 53.61 | 54.67 | 5,389,001 | -0.05(-0.08%) |
Nov 12, 2012 | 53.44 | 54.83 | 53.01 | 54.72 | 5,194,592 | +1.41(+2.64%) |
Nov 09, 2012 | 53.34 | 54.26 | 53.17 | 53.31 | 5,301,671 | -0.39(-0.73%) |
Nov 08, 2012 | 55.02 | 55.29 | 53.70 | 53.71 | 3,726,712 | -1.25(-2.28%) |
Nov 07, 2012 | 55.37 | 55.52 | 54.45 | 54.96 | 4,537,551 | -1.45(-2.58%) |
Nov 06, 2012 | 55.57 | 56.62 | 55.33 | 56.41 | 4,354,511 | +1.04(+1.88%) |
Nov 05, 2012 | 55.65 | 55.86 | 55.10 | 55.37 | 6,071,281 | -0.02(-0.03%) |
Nov 02, 2012 | 57.01 | 57.06 | 55.16 | 55.38 | 6,702,423 | -1.13(-2.00%) |
Nov 01, 2012 | 56.67 | 57.25 | 56.16 | 56.51 | 6,776,510 | -0.46(-0.80%) |
Oct 31, 2012 | 58.14 | 58.53 | 56.37 | 56.97 | 6,211,874 | -0.67(-1.17%) |
Oct 26, 2012 | 57.93 | 57.64 | 57.64 | 57.64 | 4,984,581 | -0.24(-0.41%) |
Oct 25, 2012 | 58.71 | 58.75 | 56.66 | 57.88 | 12,500,955 | -1.46(-2.46%) |
Oct 24, 2012 | 61.13 | 61.30 | 59.13 | 59.34 | 4,566,454 | -1.52(-2.50%) |
Oct 23, 2012 | 61.31 | 61.58 | 59.99 | 60.86 | 4,289,037 | -1.52(-2.43%) |
Oct 19, 2012 | 63.75 | 63.75 | 61.92 | 62.38 | 3,334,600 | -1.03(-1.62%) |
Oct 18, 2012 | 62.05 | 63.65 | 61.98 | 63.41 | 4,079,778 | +0.63(+1.01%) |
Oct 17, 2012 | 61.85 | 62.93 | 61.34 | 62.77 | 2,557,605 | +1.21(+1.96%) |
Oct 16, 2012 | 61.32 | 62.06 | 61.18 | 61.57 | 3,009,494 | +0.80(+1.31%) |
Oct 15, 2012 | 60.43 | 60.85 | 59.82 | 60.77 | 2,268,910 | +0.31(+0.51%) |
Oct 12, 2012 | 61.02 | 61.03 | 59.50 | 60.46 | 3,881,450 | -0.58(-0.95%) |
Oct 11, 2012 | 61.22 | 61.45 | 60.65 | 61.04 | 2,785,022 | +0.53(+0.87%) |
Oct 10, 2012 | 61.80 | 61.91 | 60.40 | 60.52 | 3,028,974 | -1.39(-2.25%) |
Oct 09, 2012 | 62.19 | 62.70 | 61.89 | 61.91 | 2,926,881 | -0.26(-0.41%) |
Oct 08, 2012 | 61.48 | 62.26 | 61.19 | 62.16 | 1,852,278 | +0.39(+0.63%) |
Oct 05, 2012 | 62.50 | 62.51 | 61.54 | 61.78 | 2,465,727 | -0.32(-0.52%) |
Oct 04, 2012 | 61.92 | 62.26 | 61.44 | 62.10 | 2,518,773 | +0.66(+1.07%) |
Oct 03, 2012 | 62.36 | 62.40 | 60.90 | 61.44 | 3,683,771 | -0.96(-1.54%) |
Oct 02, 2012 | 62.63 | 62.63 | 61.80 | 62.40 | 2,761,100 | +0.14(+0.22%) |