Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.96 | 51.19 | 50.93 | 51.16 | 5,314,694 | +0.22(+0.43%) |
Dec 28, 2012 | 50.98 | 51.10 | 50.90 | 50.95 | 4,426,227 | -0.14(-0.27%) |
Dec 27, 2012 | 51.00 | 51.08 | 50.91 | 51.08 | 4,255,736 | +0.10(+0.20%) |
Dec 26, 2012 | 50.97 | 51.05 | 50.86 | 50.98 | 4,118,376 | +0.12(+0.24%) |
Dec 24, 2012 | 50.93 | 51.00 | 50.80 | 50.86 | 2,240,554 | -0.19(-0.36%) |
Dec 21, 2012 | 50.94 | 51.07 | 50.94 | 51.04 | 5,847,965 | -0.15(-0.29%) |
Dec 20, 2012 | 51.02 | 51.19 | 51.02 | 51.19 | 5,853,972 | +0.18(+0.35%) |
Dec 19, 2012 | 51.10 | 51.10 | 51.01 | 51.01 | 4,707,811 | -0.05(-0.11%) |
Dec 18, 2012 | 51.12 | 51.14 | 51.01 | 51.06 | 6,254,960 | +0.03(+0.05%) |
Dec 17, 2012 | 50.87 | 51.08 | 50.87 | 51.04 | 4,027,496 | +0.20(+0.39%) |
Dec 14, 2012 | 50.89 | 50.97 | 50.84 | 50.84 | 5,028,849 | -0.04(-0.07%) |
Dec 13, 2012 | 51.02 | 51.13 | 50.86 | 50.88 | 8,984,402 | -0.18(-0.35%) |
Dec 12, 2012 | 51.00 | 51.13 | 50.94 | 51.06 | 6,063,687 | +0.15(+0.30%) |
Dec 11, 2012 | 50.99 | 51.08 | 50.89 | 50.90 | 5,881,694 | +0.05(+0.10%) |
Dec 10, 2012 | 50.81 | 50.92 | 50.79 | 50.86 | 3,926,919 | +0.04(+0.09%) |
Dec 07, 2012 | 50.94 | 50.97 | 50.79 | 50.81 | 4,208,825 | -0.08(-0.15%) |
Dec 06, 2012 | 50.78 | 50.91 | 50.78 | 50.89 | 4,148,421 | +0.09(+0.18%) |
Dec 05, 2012 | 50.84 | 50.86 | 50.62 | 50.80 | 8,402,876 | +0.08(+0.16%) |
Dec 04, 2012 | 50.69 | 50.79 | 50.62 | 50.71 | 5,725,361 | +0.26(+0.51%) |
Nov 30, 2012 | 50.38 | 50.51 | 50.36 | 50.46 | 6,041,513 | +0.08(+0.15%) |
Nov 29, 2012 | 50.28 | 50.40 | 50.21 | 50.38 | 7,137,456 | +0.22(+0.44%) |
Nov 28, 2012 | 50.11 | 50.29 | 50.02 | 50.16 | 12,038,215 | +0.01(+0.02%) |
Nov 27, 2012 | 50.03 | 50.20 | 50.03 | 50.15 | 7,734,368 | +0.05(+0.10%) |
Nov 26, 2012 | 50.06 | 50.10 | 49.89 | 50.10 | 3,984,428 | +0.01(+0.02%) |
Nov 23, 2012 | 50.02 | 50.13 | 49.95 | 50.09 | 1,919,781 | +0.17(+0.34%) |
Nov 21, 2012 | 49.89 | 50.01 | 49.87 | 49.92 | 5,503,984 | -0.02(-0.03%) |
Nov 20, 2012 | 49.93 | 49.99 | 49.80 | 49.94 | 7,395,521 | +0.01(+0.01%) |
Nov 19, 2012 | 49.47 | 49.95 | 49.46 | 49.93 | 17,516,228 | +0.62(+1.26%) |
Nov 16, 2012 | 49.22 | 49.35 | 49.09 | 49.31 | 8,722,941 | +0.14(+0.29%) |
Nov 15, 2012 | 49.10 | 49.30 | 48.85 | 49.17 | 12,889,636 | -0.02(-0.04%) |
Nov 14, 2012 | 49.60 | 49.62 | 49.15 | 49.19 | 9,252,824 | -0.27(-0.55%) |
Nov 13, 2012 | 49.50 | 49.55 | 49.38 | 49.46 | 8,016,935 | -0.11(-0.23%) |
Nov 12, 2012 | 49.61 | 49.66 | 49.52 | 49.57 | 3,809,939 | +0.02(+0.03%) |
Nov 09, 2012 | 49.50 | 49.72 | 49.48 | 49.56 | 7,291,489 | -0.09(-0.17%) |
Nov 08, 2012 | 49.87 | 49.98 | 49.62 | 49.64 | 10,750,066 | -0.16(-0.33%) |
Nov 07, 2012 | 50.02 | 50.03 | 49.78 | 49.81 | 6,819,749 | -0.30(-0.60%) |
Nov 06, 2012 | 50.11 | 50.17 | 50.03 | 50.11 | 2,598,281 | +0.08(+0.15%) |
Nov 05, 2012 | 50.11 | 50.21 | 49.95 | 50.03 | 6,199,316 | -0.08(-0.16%) |
Nov 02, 2012 | 50.25 | 50.30 | 50.10 | 50.11 | 5,217,861 | -0.07(-0.14%) |
Nov 01, 2012 | 49.99 | 50.23 | 49.92 | 50.18 | 3,858,269 | +0.25(+0.50%) |
Oct 31, 2012 | 49.87 | 49.97 | 49.85 | 49.93 | 5,403,699 | +0.06(+0.12%) |
Oct 26, 2012 | 50.01 | 49.87 | 49.87 | 49.87 | 8,514,739 | -0.12(-0.24%) |
Oct 25, 2012 | 50.11 | 50.13 | 49.94 | 49.99 | 3,718,885 | +0.08(+0.16%) |
Oct 24, 2012 | 50.07 | 50.08 | 49.88 | 49.91 | 8,034,577 | -0.04(-0.09%) |
Oct 23, 2012 | 49.99 | 50.05 | 49.88 | 49.95 | 7,263,092 | -0.18(-0.35%) |
Oct 19, 2012 | 50.35 | 50.38 | 50.09 | 50.13 | 3,784,908 | -0.25(-0.50%) |
Oct 18, 2012 | 50.34 | 50.44 | 50.31 | 50.38 | 3,108,334 | -0.03(-0.05%) |
Oct 17, 2012 | 50.37 | 50.45 | 50.31 | 50.41 | 5,510,036 | +0.11(+0.23%) |
Oct 16, 2012 | 50.19 | 50.33 | 50.12 | 50.30 | 6,557,369 | +0.18(+0.37%) |
Oct 15, 2012 | 50.02 | 50.14 | 49.93 | 50.12 | 4,410,476 | +0.23(+0.45%) |
Oct 12, 2012 | 49.85 | 50.02 | 49.78 | 49.89 | 6,855,108 | +0.09(+0.17%) |
Oct 11, 2012 | 49.72 | 49.81 | 49.68 | 49.80 | 5,212,434 | +0.27(+0.54%) |
Oct 10, 2012 | 49.69 | 49.73 | 49.51 | 49.53 | 10,072,301 | -0.12(-0.24%) |
Oct 09, 2012 | 49.89 | 49.89 | 49.64 | 49.65 | 10,713,008 | -0.14(-0.28%) |
Oct 08, 2012 | 49.75 | 49.83 | 49.72 | 49.79 | 2,119,906 | -0.07(-0.14%) |
Oct 05, 2012 | 50.03 | 50.04 | 49.76 | 49.86 | 4,660,719 | -0.03(-0.05%) |
Oct 04, 2012 | 49.74 | 49.92 | 49.71 | 49.89 | 3,425,258 | +0.21(+0.42%) |
Oct 03, 2012 | 49.60 | 49.80 | 49.56 | 49.68 | 5,935,619 | +0.12(+0.25%) |
Oct 02, 2012 | 49.53 | 49.60 | 49.42 | 49.55 | 5,844,619 | +0.12(+0.25%) |