Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.05 | 48.90 | 47.86 | 48.87 | 6,430,263 | +0.65(+1.34%) |
Dec 28, 2012 | 48.03 | 48.54 | 47.97 | 48.22 | 4,811,238 | -0.02(-0.04%) |
Dec 27, 2012 | 48.64 | 48.71 | 47.55 | 48.24 | 6,219,492 | -0.37(-0.77%) |
Dec 26, 2012 | 49.03 | 49.11 | 48.55 | 48.61 | 3,982,928 | -0.34(-0.70%) |
Dec 24, 2012 | 48.97 | 49.30 | 48.88 | 48.95 | 2,576,929 | -0.10(-0.21%) |
Dec 21, 2012 | 48.66 | 49.19 | 47.96 | 49.05 | 13,475,629 | +0.21(+0.44%) |
Dec 20, 2012 | 48.41 | 48.85 | 48.35 | 48.84 | 6,630,219 | +0.52(+1.07%) |
Dec 19, 2012 | 48.86 | 49.09 | 48.28 | 48.32 | 7,953,978 | -0.88(-1.78%) |
Dec 18, 2012 | 49.14 | 49.54 | 49.02 | 49.20 | 8,442,678 | +0.47(+0.96%) |
Dec 17, 2012 | 48.42 | 48.80 | 48.32 | 48.73 | 6,815,394 | +0.53(+1.09%) |
Dec 14, 2012 | 48.94 | 49.05 | 48.08 | 48.20 | 5,950,263 | -0.91(-1.85%) |
Dec 13, 2012 | 49.06 | 49.35 | 48.93 | 49.11 | 5,553,938 | +0.04(+0.09%) |
Dec 12, 2012 | 48.80 | 49.65 | 48.66 | 49.07 | 6,982,661 | +0.52(+1.07%) |
Dec 11, 2012 | 48.50 | 49.00 | 48.43 | 48.55 | 5,104,134 | +0.26(+0.55%) |
Dec 10, 2012 | 48.22 | 48.46 | 48.01 | 48.29 | 4,446,970 | +0.12(+0.25%) |
Dec 07, 2012 | 47.86 | 48.20 | 47.82 | 48.17 | 4,335,610 | +0.42(+0.87%) |
Dec 06, 2012 | 47.91 | 47.93 | 47.55 | 47.75 | 4,529,701 | -0.24(-0.50%) |
Dec 05, 2012 | 47.56 | 48.21 | 47.44 | 47.99 | 6,658,641 | +0.48(+1.00%) |
Dec 04, 2012 | 47.57 | 47.81 | 47.20 | 47.51 | 4,597,713 | -0.05(-0.11%) |
Nov 30, 2012 | 47.53 | 47.73 | 47.40 | 47.57 | 6,720,773 | -0.02(-0.04%) |
Nov 29, 2012 | 47.44 | 47.87 | 47.24 | 47.58 | 5,391,372 | +0.35(+0.74%) |
Nov 28, 2012 | 46.09 | 47.31 | 46.09 | 47.23 | 8,480,330 | +0.91(+1.97%) |
Nov 27, 2012 | 47.19 | 47.41 | 46.25 | 46.32 | 11,631,704 | -1.06(-2.24%) |
Nov 26, 2012 | 47.86 | 47.94 | 47.20 | 47.39 | 6,092,335 | -0.70(-1.45%) |
Nov 23, 2012 | 47.81 | 48.12 | 47.73 | 48.08 | 1,748,241 | +0.45(+0.95%) |
Nov 21, 2012 | 47.63 | 47.80 | 47.48 | 47.63 | 4,067,853 | +0.10(+0.21%) |
Nov 20, 2012 | 46.88 | 47.54 | 46.73 | 47.53 | 4,747,106 | +0.54(+1.14%) |
Nov 19, 2012 | 46.64 | 47.03 | 46.53 | 47.00 | 8,673,351 | +0.79(+1.71%) |
Nov 16, 2012 | 45.60 | 46.43 | 45.59 | 46.20 | 7,713,152 | +0.56(+1.23%) |
Nov 15, 2012 | 45.60 | 45.91 | 45.12 | 45.64 | 5,585,796 | -0.01(-0.02%) |
Nov 14, 2012 | 46.60 | 46.80 | 45.50 | 45.65 | 6,862,500 | -0.93(-1.99%) |
Nov 13, 2012 | 46.85 | 47.24 | 46.55 | 46.58 | 5,367,805 | -0.66(-1.40%) |
Nov 12, 2012 | 47.65 | 47.74 | 47.08 | 47.24 | 3,868,507 | -0.26(-0.56%) |
Nov 09, 2012 | 47.31 | 47.97 | 47.24 | 47.51 | 5,524,689 | +0.23(+0.49%) |
Nov 08, 2012 | 47.31 | 47.90 | 47.23 | 47.28 | 5,325,737 | -0.01(-0.02%) |
Nov 07, 2012 | 48.19 | 48.19 | 47.03 | 47.28 | 9,126,616 | -1.38(-2.83%) |
Nov 06, 2012 | 48.09 | 48.91 | 47.96 | 48.66 | 5,985,231 | +0.71(+1.47%) |
Nov 05, 2012 | 47.83 | 48.07 | 47.52 | 47.96 | 4,405,018 | -0.30(-0.62%) |
Nov 02, 2012 | 48.83 | 48.87 | 48.18 | 48.26 | 7,177,311 | -0.12(-0.25%) |
Nov 01, 2012 | 47.78 | 48.60 | 47.64 | 48.37 | 8,187,733 | +0.75(+1.57%) |
Oct 31, 2012 | 47.62 | 47.70 | 47.11 | 47.63 | 6,706,483 | +0.19(+0.39%) |
Oct 26, 2012 | 47.21 | 47.44 | 47.44 | 47.44 | 6,552,990 | +0.26(+0.56%) |
Oct 25, 2012 | 47.27 | 47.37 | 46.76 | 47.17 | 4,287,503 | +0.18(+0.38%) |
Oct 24, 2012 | 47.32 | 47.61 | 46.87 | 47.00 | 6,730,182 | -0.13(-0.27%) |
Oct 23, 2012 | 47.81 | 47.88 | 47.11 | 47.12 | 10,278,141 | -1.26(-2.60%) |
Oct 19, 2012 | 49.05 | 49.10 | 48.08 | 48.38 | 9,551,251 | -0.64(-1.30%) |
Oct 18, 2012 | 50.06 | 50.18 | 48.83 | 49.02 | 11,371,456 | -1.50(-2.96%) |
Oct 17, 2012 | 50.13 | 50.54 | 49.91 | 50.52 | 6,411,439 | +0.63(+1.26%) |
Oct 16, 2012 | 49.26 | 49.97 | 49.26 | 49.89 | 5,316,381 | +0.88(+1.81%) |
Oct 15, 2012 | 49.17 | 49.34 | 48.77 | 49.00 | 6,771,745 | -0.26(-0.52%) |
Oct 12, 2012 | 49.64 | 49.78 | 48.89 | 49.26 | 5,172,765 | -0.49(-0.99%) |
Oct 11, 2012 | 49.61 | 49.86 | 49.48 | 49.75 | 4,571,136 | +0.43(+0.86%) |
Oct 10, 2012 | 49.70 | 49.94 | 49.15 | 49.33 | 4,625,745 | -0.23(-0.46%) |
Oct 09, 2012 | 50.10 | 50.20 | 49.45 | 49.56 | 5,047,166 | -0.49(-0.99%) |
Oct 08, 2012 | 49.77 | 50.11 | 49.64 | 50.05 | 3,797,552 | +0.22(+0.44%) |
Oct 05, 2012 | 49.91 | 49.97 | 49.50 | 49.83 | 5,595,824 | +0.16(+0.33%) |
Oct 04, 2012 | 49.18 | 49.92 | 49.04 | 49.67 | 4,479,035 | +0.83(+1.69%) |
Oct 03, 2012 | 48.64 | 48.98 | 48.37 | 48.84 | 5,335,151 | +0.36(+0.74%) |
Oct 02, 2012 | 49.17 | 49.38 | 48.30 | 48.48 | 5,196,885 | -0.47(-0.95%) |