Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.52 | 51.54 | 50.28 | 51.49 | 6,602,215 | +0.83(+1.63%) |
Dec 28, 2012 | 51.30 | 51.47 | 50.60 | 50.66 | 4,895,221 | -1.05(-2.03%) |
Dec 27, 2012 | 51.89 | 51.89 | 51.10 | 51.71 | 4,235,594 | +0.03(+0.07%) |
Dec 26, 2012 | 52.38 | 52.44 | 51.54 | 51.67 | 3,894,280 | -0.42(-0.81%) |
Dec 24, 2012 | 52.31 | 52.56 | 51.98 | 52.10 | 2,306,314 | -0.42(-0.79%) |
Dec 21, 2012 | 52.32 | 52.68 | 52.03 | 52.51 | 10,324,844 | -0.59(-1.11%) |
Dec 20, 2012 | 52.72 | 53.17 | 52.54 | 53.10 | 6,275,841 | +0.52(+1.00%) |
Dec 19, 2012 | 52.96 | 53.12 | 52.57 | 52.58 | 7,540,721 | -0.15(-0.29%) |
Dec 18, 2012 | 51.53 | 52.84 | 51.40 | 52.74 | 7,458,216 | +1.31(+2.55%) |
Dec 17, 2012 | 51.34 | 51.61 | 51.12 | 51.42 | 5,695,065 | +0.24(+0.46%) |
Dec 14, 2012 | 50.56 | 51.29 | 50.54 | 51.19 | 5,029,606 | +0.50(+0.98%) |
Dec 13, 2012 | 51.40 | 51.42 | 50.42 | 50.69 | 7,033,866 | -0.67(-1.30%) |
Dec 12, 2012 | 51.28 | 51.69 | 50.93 | 51.36 | 7,509,378 | +0.28(+0.54%) |
Dec 11, 2012 | 51.01 | 51.41 | 50.82 | 51.08 | 7,577,039 | +0.44(+0.88%) |
Dec 10, 2012 | 50.62 | 50.77 | 50.32 | 50.64 | 5,378,139 | -0.01(-0.03%) |
Dec 07, 2012 | 50.40 | 50.77 | 50.26 | 50.65 | 7,432,741 | +0.57(+1.14%) |
Dec 06, 2012 | 49.83 | 50.11 | 49.34 | 50.08 | 6,424,835 | +0.38(+0.77%) |
Dec 05, 2012 | 49.06 | 50.04 | 48.87 | 49.70 | 8,044,251 | +0.53(+1.09%) |
Dec 04, 2012 | 48.92 | 49.24 | 48.50 | 49.16 | 8,516,963 | -1.01(-2.02%) |
Nov 30, 2012 | 50.89 | 50.89 | 49.98 | 50.18 | 9,665,783 | -0.70(-1.38%) |
Nov 29, 2012 | 51.09 | 51.37 | 50.66 | 50.88 | 6,591,244 | +0.04(+0.08%) |
Nov 28, 2012 | 49.91 | 50.90 | 49.83 | 50.84 | 6,958,649 | +0.48(+0.95%) |
Nov 27, 2012 | 50.00 | 50.60 | 49.54 | 50.36 | 8,959,839 | +0.16(+0.32%) |
Nov 26, 2012 | 50.34 | 50.67 | 49.79 | 50.20 | 5,887,638 | -0.62(-1.22%) |
Nov 23, 2012 | 50.66 | 50.83 | 50.29 | 50.82 | 3,073,658 | +0.71(+1.41%) |
Nov 21, 2012 | 49.94 | 50.28 | 49.54 | 50.11 | 4,830,669 | +0.16(+0.32%) |
Nov 20, 2012 | 50.08 | 50.28 | 49.59 | 49.95 | 9,080,451 | -0.39(-0.78%) |
Nov 19, 2012 | 49.96 | 50.50 | 49.82 | 50.34 | 8,169,680 | +1.10(+2.24%) |
Nov 16, 2012 | 49.29 | 49.31 | 48.32 | 49.24 | 12,878,593 | -0.07(-0.15%) |
Nov 15, 2012 | 49.60 | 50.00 | 49.02 | 49.32 | 8,072,836 | -0.03(-0.07%) |
Nov 14, 2012 | 50.10 | 50.20 | 49.17 | 49.35 | 9,350,393 | -0.59(-1.19%) |
Nov 13, 2012 | 50.66 | 50.77 | 49.89 | 49.94 | 10,460,939 | -1.11(-2.18%) |
Nov 12, 2012 | 51.30 | 51.49 | 50.91 | 51.06 | 4,419,158 | -0.08(-0.16%) |
Nov 09, 2012 | 50.89 | 51.82 | 50.80 | 51.14 | 8,137,661 | +0.16(+0.31%) |
Nov 08, 2012 | 51.92 | 52.16 | 50.95 | 50.98 | 7,341,646 | -0.69(-1.34%) |
Nov 07, 2012 | 52.22 | 52.43 | 51.29 | 51.67 | 10,278,756 | -1.42(-2.68%) |
Nov 06, 2012 | 52.26 | 53.19 | 51.94 | 53.09 | 9,869,042 | +1.17(+2.25%) |
Nov 05, 2012 | 52.13 | 52.37 | 51.82 | 51.93 | 8,507,851 | -0.33(-0.64%) |
Nov 02, 2012 | 53.19 | 53.63 | 51.99 | 52.26 | 8,632,040 | -0.49(-0.92%) |
Nov 01, 2012 | 52.91 | 53.54 | 52.54 | 52.75 | 9,762,608 | +0.07(+0.13%) |
Oct 31, 2012 | 54.48 | 54.48 | 52.09 | 52.68 | 12,992,075 | -0.99(-1.84%) |
Oct 26, 2012 | 54.37 | 53.67 | 53.67 | 53.67 | 11,341,475 | -1.39(-2.52%) |
Oct 25, 2012 | 55.62 | 55.98 | 53.23 | 55.05 | 16,555,877 | +1.23(+2.28%) |
Oct 24, 2012 | 54.42 | 54.71 | 53.59 | 53.83 | 7,298,300 | -0.40(-0.74%) |
Oct 23, 2012 | 54.51 | 54.73 | 53.81 | 54.23 | 6,127,297 | -2.05(-3.64%) |
Oct 19, 2012 | 57.12 | 57.12 | 55.90 | 56.28 | 5,530,593 | -0.78(-1.37%) |
Oct 18, 2012 | 56.36 | 57.43 | 56.25 | 57.06 | 6,375,876 | +0.61(+1.09%) |
Oct 17, 2012 | 55.85 | 56.56 | 55.66 | 56.44 | 7,585,923 | +0.95(+1.72%) |
Oct 16, 2012 | 54.92 | 55.76 | 54.72 | 55.49 | 8,909,309 | +0.98(+1.80%) |
Oct 15, 2012 | 54.67 | 54.82 | 53.78 | 54.51 | 8,512,355 | -0.15(-0.28%) |
Oct 12, 2012 | 55.04 | 55.54 | 54.57 | 54.66 | 5,225,451 | -0.46(-0.84%) |
Oct 11, 2012 | 55.47 | 55.90 | 55.12 | 55.12 | 5,135,645 | +0.27(+0.49%) |
Oct 10, 2012 | 55.51 | 55.68 | 54.72 | 54.85 | 7,031,478 | -0.79(-1.43%) |
Oct 09, 2012 | 56.32 | 56.67 | 55.60 | 55.65 | 6,320,352 | -0.53(-0.94%) |
Oct 08, 2012 | 56.30 | 56.57 | 56.06 | 56.18 | 3,521,325 | -0.54(-0.95%) |
Oct 05, 2012 | 57.38 | 57.45 | 56.34 | 56.72 | 5,933,628 | -0.25(-0.44%) |
Oct 04, 2012 | 56.24 | 57.05 | 55.94 | 56.97 | 7,019,433 | +1.14(+2.04%) |
Oct 03, 2012 | 56.87 | 56.90 | 55.51 | 55.83 | 7,270,490 | -0.98(-1.73%) |
Oct 02, 2012 | 57.64 | 57.88 | 56.39 | 56.81 | 8,944,706 | -0.82(-1.42%) |