Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.17 | 51.22 | 49.00 | 51.03 | 2,892,266 | +1.85(+3.76%) |
Dec 28, 2012 | 48.63 | 49.75 | 48.14 | 49.18 | 3,243,393 | -0.23(-0.47%) |
Dec 27, 2012 | 50.16 | 50.75 | 47.26 | 49.41 | 6,371,010 | -0.62(-1.24%) |
Dec 26, 2012 | 53.41 | 53.54 | 49.41 | 50.03 | 5,508,633 | -3.54(-6.61%) |
Dec 24, 2012 | 53.66 | 54.09 | 52.50 | 53.57 | 778,132 | +0.08(+0.15%) |
Dec 21, 2012 | 53.08 | 53.73 | 51.75 | 53.49 | 4,175,930 | -1.62(-2.94%) |
Dec 20, 2012 | 53.57 | 55.15 | 52.70 | 55.11 | 4,732,825 | +1.67(+3.13%) |
Dec 19, 2012 | 53.71 | 55.00 | 53.32 | 53.44 | 3,994,439 | +0.03(+0.06%) |
Dec 18, 2012 | 50.73 | 53.62 | 50.73 | 53.41 | 4,462,215 | +2.23(+4.36%) |
Dec 17, 2012 | 50.11 | 51.21 | 49.23 | 51.18 | 2,582,185 | +1.30(+2.61%) |
Dec 14, 2012 | 49.06 | 50.24 | 48.70 | 49.88 | 1,573,395 | +0.57(+1.16%) |
Dec 13, 2012 | 49.67 | 50.70 | 49.11 | 49.31 | 2,014,431 | -0.48(-0.96%) |
Dec 12, 2012 | 51.29 | 51.45 | 49.53 | 49.79 | 2,764,958 | -1.13(-2.22%) |
Dec 11, 2012 | 51.09 | 51.81 | 50.55 | 50.92 | 2,940,983 | +1.17(+2.35%) |
Dec 10, 2012 | 51.27 | 51.95 | 49.00 | 49.75 | 3,061,192 | -1.85(-3.59%) |
Dec 07, 2012 | 52.08 | 52.27 | 50.98 | 51.60 | 1,707,543 | +0.16(+0.31%) |
Dec 06, 2012 | 50.66 | 52.40 | 50.10 | 51.44 | 2,727,598 | +1.04(+2.06%) |
Dec 05, 2012 | 52.40 | 52.61 | 50.28 | 50.40 | 3,147,763 | -2.06(-3.93%) |
Dec 04, 2012 | 53.19 | 53.61 | 52.25 | 52.46 | 1,936,829 | -0.69(-1.30%) |
Nov 30, 2012 | 53.00 | 53.40 | 52.27 | 53.15 | 2,250,145 | +0.11(+0.21%) |
Nov 29, 2012 | 53.07 | 53.80 | 52.32 | 53.04 | 2,852,315 | -0.41(-0.77%) |
Nov 28, 2012 | 50.75 | 53.46 | 50.75 | 53.45 | 3,407,896 | +2.05(+3.99%) |
Nov 27, 2012 | 51.25 | 52.45 | 50.67 | 51.40 | 2,429,424 | -0.08(-0.16%) |
Nov 26, 2012 | 51.64 | 51.64 | 50.41 | 51.48 | 2,429,763 | +0.01(+0.02%) |
Nov 23, 2012 | 51.64 | 51.75 | 51.18 | 51.47 | 745,903 | +0.23(+0.45%) |
Nov 21, 2012 | 51.75 | 51.85 | 50.66 | 51.24 | 1,934,361 | -0.15(-0.29%) |
Nov 20, 2012 | 51.01 | 51.68 | 50.31 | 51.39 | 3,181,274 | +0.78(+1.54%) |
Nov 19, 2012 | 51.75 | 51.83 | 50.47 | 50.61 | 3,084,580 | +0.29(+0.58%) |
Nov 16, 2012 | 48.52 | 50.38 | 48.00 | 50.32 | 4,229,624 | +1.83(+3.77%) |
Nov 15, 2012 | 47.97 | 48.89 | 46.66 | 48.49 | 4,787,802 | +0.38(+0.79%) |
Nov 14, 2012 | 51.42 | 51.42 | 47.72 | 48.11 | 6,322,984 | -2.90(-5.69%) |
Nov 13, 2012 | 51.69 | 53.25 | 50.13 | 51.01 | 13,717,213 | +0.43(+0.85%) |
Nov 12, 2012 | 50.98 | 51.47 | 50.50 | 50.58 | 4,634,798 | +0.15(+0.30%) |
Nov 09, 2012 | 50.25 | 51.90 | 50.20 | 50.43 | 5,788,299 | -0.27(-0.53%) |
Nov 08, 2012 | 54.59 | 54.62 | 50.25 | 50.70 | 8,049,149 | -3.91(-7.16%) |
Nov 07, 2012 | 55.06 | 55.55 | 53.55 | 54.61 | 2,832,408 | -1.21(-2.17%) |
Nov 06, 2012 | 55.98 | 56.49 | 55.17 | 55.82 | 2,841,470 | -0.67(-1.19%) |
Nov 05, 2012 | 56.20 | 56.67 | 55.80 | 56.49 | 1,258,402 | +0.29(+0.52%) |
Nov 02, 2012 | 57.99 | 58.62 | 55.92 | 56.20 | 3,578,748 | -0.77(-1.35%) |
Nov 01, 2012 | 55.33 | 57.11 | 54.84 | 56.97 | 2,805,897 | +2.28(+4.17%) |
Oct 31, 2012 | 55.36 | 55.43 | 53.80 | 54.69 | 1,734,361 | +0.20(+0.37%) |
Oct 26, 2012 | 53.96 | 54.49 | 54.49 | 54.49 | 1,698,800 | +0.43(+0.80%) |
Oct 25, 2012 | 55.51 | 55.96 | 53.81 | 54.06 | 1,583,497 | -1.19(-2.15%) |
Oct 24, 2012 | 55.80 | 56.19 | 54.99 | 55.25 | 1,987,106 | +0.25(+0.45%) |
Oct 23, 2012 | 54.47 | 55.07 | 53.14 | 55.00 | 3,150,666 | -0.05(-0.09%) |
Oct 19, 2012 | 56.59 | 56.71 | 54.49 | 55.05 | 2,785,896 | -1.42(-2.51%) |
Oct 18, 2012 | 56.56 | 57.92 | 55.35 | 56.47 | 4,311,476 | +0.40(+0.71%) |
Oct 17, 2012 | 57.07 | 57.07 | 55.67 | 56.07 | 2,830,140 | -0.73(-1.29%) |
Oct 16, 2012 | 53.98 | 56.89 | 53.91 | 56.80 | 5,141,543 | +2.91(+5.40%) |
Oct 15, 2012 | 53.00 | 53.91 | 52.91 | 53.89 | 1,814,749 | +0.91(+1.72%) |
Oct 12, 2012 | 52.65 | 53.50 | 52.62 | 52.98 | 1,171,821 | -0.11(-0.21%) |
Oct 11, 2012 | 53.03 | 53.83 | 52.61 | 53.09 | 3,511,952 | +0.86(+1.65%) |
Oct 10, 2012 | 52.38 | 52.76 | 51.68 | 52.23 | 2,003,109 | +0.18(+0.35%) |
Oct 09, 2012 | 53.34 | 54.00 | 51.67 | 52.05 | 4,144,430 | -1.28(-2.40%) |
Oct 08, 2012 | 53.33 | 54.60 | 53.05 | 53.33 | 2,308,975 | -0.13(-0.24%) |
Oct 05, 2012 | 54.00 | 54.85 | 52.83 | 53.46 | 3,130,595 | +0.03(+0.06%) |
Oct 04, 2012 | 53.43 | 53.80 | 53.01 | 53.43 | 1,982,245 | +0.46(+0.87%) |
Oct 03, 2012 | 53.71 | 54.38 | 52.71 | 52.97 | 4,159,731 | -0.04(-0.08%) |
Oct 02, 2012 | 53.11 | 53.25 | 52.43 | 53.01 | 1,886,336 | +0.11(+0.21%) |