Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.93 | 51.01 | 49.76 | 50.92 | 8,630,888 | +0.93(+1.85%) |
Dec 28, 2012 | 50.45 | 50.57 | 49.93 | 49.99 | 7,661,193 | -0.89(-1.75%) |
Dec 27, 2012 | 50.82 | 50.97 | 50.21 | 50.88 | 7,167,822 | +0.05(+0.10%) |
Dec 26, 2012 | 51.30 | 51.41 | 50.70 | 50.83 | 4,585,244 | -0.13(-0.26%) |
Dec 24, 2012 | 51.16 | 51.41 | 50.72 | 50.96 | 3,088,659 | -0.30(-0.59%) |
Dec 21, 2012 | 51.65 | 51.90 | 50.70 | 51.26 | 17,005,368 | -1.04(-1.98%) |
Dec 20, 2012 | 51.60 | 52.62 | 51.49 | 52.30 | 8,067,946 | +0.32(+0.62%) |
Dec 19, 2012 | 52.77 | 52.96 | 51.94 | 51.98 | 7,881,207 | -0.51(-0.97%) |
Dec 18, 2012 | 51.10 | 52.80 | 50.98 | 52.49 | 12,054,622 | +1.23(+2.40%) |
Dec 17, 2012 | 50.93 | 51.43 | 50.77 | 51.26 | 10,673,463 | +0.57(+1.12%) |
Dec 14, 2012 | 51.42 | 51.49 | 49.73 | 50.69 | 37,732,172 | -2.69(-5.03%) |
Dec 13, 2012 | 52.99 | 53.69 | 52.99 | 53.38 | 9,674,347 | -0.17(-0.32%) |
Dec 12, 2012 | 53.80 | 54.07 | 53.32 | 53.55 | 13,096,705 | +0.14(+0.26%) |
Dec 11, 2012 | 53.22 | 53.55 | 52.95 | 53.41 | 9,539,908 | +0.44(+0.83%) |
Dec 10, 2012 | 52.76 | 53.18 | 52.63 | 52.96 | 5,387,984 | +0.12(+0.24%) |
Dec 07, 2012 | 52.82 | 52.96 | 52.43 | 52.84 | 5,911,397 | +0.24(+0.46%) |
Dec 06, 2012 | 52.31 | 52.68 | 52.02 | 52.60 | 5,622,552 | +0.13(+0.25%) |
Dec 05, 2012 | 52.57 | 53.04 | 52.35 | 52.46 | 7,326,628 | +0.07(+0.14%) |
Dec 04, 2012 | 52.17 | 52.95 | 52.04 | 52.39 | 5,848,092 | -0.29(-0.56%) |
Nov 30, 2012 | 51.89 | 52.88 | 51.80 | 52.68 | 8,844,236 | +0.75(+1.44%) |
Nov 29, 2012 | 52.20 | 52.49 | 51.78 | 51.93 | 6,070,609 | +0.11(+0.21%) |
Nov 28, 2012 | 50.90 | 51.88 | 50.49 | 51.83 | 8,444,197 | +0.63(+1.23%) |
Nov 27, 2012 | 51.37 | 51.56 | 50.96 | 51.20 | 8,730,699 | -0.41(-0.80%) |
Nov 26, 2012 | 51.45 | 51.71 | 51.24 | 51.61 | 4,762,993 | -0.55(-1.05%) |
Nov 23, 2012 | 51.85 | 52.18 | 51.51 | 52.16 | 2,361,963 | +0.71(+1.38%) |
Nov 21, 2012 | 51.53 | 51.66 | 51.09 | 51.45 | 4,123,317 | +0.14(+0.27%) |
Nov 20, 2012 | 51.61 | 51.76 | 51.03 | 51.31 | 7,404,403 | -0.49(-0.95%) |
Nov 19, 2012 | 50.52 | 51.81 | 50.44 | 51.80 | 9,201,557 | +1.81(+3.62%) |
Nov 16, 2012 | 50.80 | 50.81 | 48.98 | 49.99 | 13,718,151 | -0.69(-1.36%) |
Nov 15, 2012 | 49.68 | 50.89 | 49.60 | 50.68 | 10,118,939 | +0.97(+1.96%) |
Nov 14, 2012 | 50.81 | 50.90 | 49.55 | 49.70 | 11,163,845 | -0.91(-1.80%) |
Nov 13, 2012 | 49.61 | 51.29 | 49.46 | 50.61 | 10,718,711 | +0.43(+0.86%) |
Nov 12, 2012 | 50.17 | 50.90 | 49.90 | 50.18 | 3,794,266 | +0.08(+0.16%) |
Nov 09, 2012 | 49.46 | 50.90 | 49.33 | 50.10 | 8,748,299 | +0.44(+0.89%) |
Nov 08, 2012 | 51.26 | 51.51 | 49.61 | 49.66 | 13,921,278 | -1.73(-3.37%) |
Nov 07, 2012 | 51.28 | 51.70 | 50.79 | 51.39 | 10,272,703 | -0.75(-1.43%) |
Nov 06, 2012 | 51.51 | 52.29 | 51.31 | 52.14 | 8,792,050 | +0.88(+1.72%) |
Nov 05, 2012 | 50.30 | 51.42 | 50.29 | 51.26 | 7,663,365 | +0.86(+1.72%) |
Nov 02, 2012 | 51.73 | 51.92 | 50.26 | 50.39 | 8,515,990 | -1.01(-1.97%) |
Nov 01, 2012 | 51.12 | 51.48 | 50.27 | 51.40 | 8,915,335 | +0.45(+0.89%) |
Oct 31, 2012 | 51.51 | 51.92 | 50.60 | 50.95 | 9,522,056 | -0.42(-0.81%) |
Oct 26, 2012 | 51.83 | 51.37 | 51.37 | 51.37 | 6,658,750 | -0.47(-0.90%) |
Oct 25, 2012 | 52.03 | 52.27 | 51.30 | 51.83 | 8,294,406 | +0.48(+0.93%) |
Oct 24, 2012 | 52.52 | 52.60 | 51.11 | 51.36 | 8,766,215 | -0.86(-1.64%) |
Oct 23, 2012 | 52.70 | 52.73 | 52.01 | 52.22 | 8,791,873 | -2.01(-3.70%) |
Oct 19, 2012 | 55.30 | 55.47 | 54.04 | 54.22 | 11,362,326 | -0.59(-1.07%) |
Oct 18, 2012 | 54.63 | 55.02 | 54.26 | 54.81 | 8,934,511 | +0.18(+0.34%) |
Oct 17, 2012 | 53.88 | 54.78 | 53.53 | 54.63 | 7,913,496 | +0.75(+1.40%) |
Oct 16, 2012 | 53.63 | 54.22 | 53.60 | 53.87 | 7,821,302 | +0.56(+1.04%) |
Oct 15, 2012 | 52.91 | 53.50 | 52.41 | 53.31 | 6,326,184 | +0.42(+0.79%) |
Oct 12, 2012 | 53.31 | 53.42 | 52.51 | 52.90 | 4,911,362 | -0.17(-0.32%) |
Oct 11, 2012 | 52.92 | 53.37 | 52.76 | 53.07 | 6,173,788 | +0.98(+1.89%) |
Oct 10, 2012 | 52.51 | 52.57 | 51.93 | 52.08 | 5,928,277 | -0.48(-0.91%) |
Oct 09, 2012 | 52.47 | 53.07 | 52.44 | 52.56 | 5,367,344 | +0.09(+0.17%) |
Oct 08, 2012 | 51.97 | 52.57 | 51.81 | 52.47 | 4,747,465 | +0.09(+0.17%) |
Oct 05, 2012 | 53.05 | 53.19 | 52.23 | 52.38 | 7,913,546 | -0.13(-0.25%) |
Oct 04, 2012 | 52.51 | 52.73 | 52.18 | 52.52 | 6,988,895 | +0.35(+0.67%) |
Oct 03, 2012 | 52.94 | 53.15 | 51.82 | 52.16 | 7,940,203 | -0.78(-1.48%) |
Oct 02, 2012 | 53.41 | 53.64 | 52.70 | 52.95 | 6,358,545 | -0.23(-0.44%) |