Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.17 | 49.23 | 49.17 | 49.21 | 348,045 | -0.02(-0.04%) |
Dec 28, 2012 | 49.23 | 49.23 | 49.20 | 49.23 | 58,791 | +0.00(+0.00%) |
Dec 27, 2012 | 49.23 | 49.24 | 49.19 | 49.23 | 65,582 | -0.01(-0.02%) |
Dec 26, 2012 | 49.18 | 49.26 | 49.18 | 49.24 | 775,803 | +0.00(+0.00%) |
Dec 24, 2012 | 49.11 | 49.25 | 48.85 | 49.24 | 2,080,289 | +0.14(+0.28%) |
Dec 21, 2012 | 49.09 | 49.12 | 49.04 | 49.11 | 72,825 | -0.02(-0.04%) |
Dec 20, 2012 | 49.13 | 49.13 | 49.08 | 49.13 | 69,742 | +0.00(+0.00%) |
Dec 19, 2012 | 49.04 | 49.13 | 49.04 | 49.13 | 227,429 | +0.03(+0.06%) |
Dec 18, 2012 | 49.09 | 49.11 | 49.03 | 49.10 | 129,005 | -0.01(-0.02%) |
Dec 17, 2012 | 49.11 | 49.12 | 49.08 | 49.11 | 129,850 | +0.03(+0.06%) |
Dec 14, 2012 | 49.04 | 49.11 | 49.03 | 49.08 | 126,400 | +0.04(+0.08%) |
Dec 13, 2012 | 49.00 | 49.04 | 48.98 | 49.04 | 153,002 | +0.03(+0.06%) |
Dec 12, 2012 | 48.98 | 49.01 | 48.92 | 49.01 | 83,555 | +0.08(+0.16%) |
Dec 11, 2012 | 48.91 | 49.00 | 48.86 | 48.93 | 149,846 | +0.06(+0.12%) |
Dec 10, 2012 | 49.05 | 49.05 | 48.80 | 48.87 | 1,879,471 | -0.20(-0.42%) |
Dec 07, 2012 | 49.08 | 49.10 | 49.06 | 49.08 | 74,328 | -0.01(-0.02%) |
Dec 06, 2012 | 49.05 | 49.09 | 48.98 | 49.09 | 121,089 | +0.06(+0.12%) |
Dec 05, 2012 | 49.05 | 49.06 | 48.94 | 49.03 | 59,634 | +0.01(+0.02%) |
Dec 04, 2012 | 48.98 | 49.03 | 48.90 | 49.02 | 90,087 | -0.12(-0.24%) |
Nov 30, 2012 | 49.15 | 49.16 | 49.06 | 49.14 | 123,973 | -0.02(-0.04%) |
Nov 29, 2012 | 49.14 | 49.15 | 49.13 | 49.15 | 69,154 | +0.02(+0.04%) |
Nov 28, 2012 | 49.14 | 49.15 | 49.06 | 49.14 | 86,920 | -0.01(-0.02%) |
Nov 27, 2012 | 49.11 | 49.15 | 49.11 | 49.15 | 75,409 | +0.00(+0.00%) |
Nov 26, 2012 | 49.12 | 49.19 | 49.12 | 49.15 | 92,741 | -0.03(-0.06%) |
Nov 23, 2012 | 49.13 | 49.17 | 49.12 | 49.17 | 23,038 | +0.05(+0.10%) |
Nov 21, 2012 | 49.14 | 49.15 | 49.06 | 49.13 | 97,799 | -0.04(-0.08%) |
Nov 20, 2012 | 49.15 | 49.16 | 49.04 | 49.16 | 208,896 | +0.00(+0.00%) |
Nov 19, 2012 | 49.14 | 49.20 | 49.12 | 49.16 | 522,109 | +0.03(+0.06%) |
Nov 16, 2012 | 49.13 | 49.16 | 49.13 | 49.14 | 38,820 | +0.03(+0.06%) |
Nov 15, 2012 | 49.15 | 49.15 | 49.11 | 49.11 | 82,440 | -0.01(-0.02%) |
Nov 14, 2012 | 49.13 | 49.16 | 49.07 | 49.12 | 162,542 | -0.02(-0.04%) |
Nov 13, 2012 | 49.12 | 49.15 | 49.12 | 49.14 | 44,013 | +0.01(+0.02%) |
Nov 12, 2012 | 49.12 | 49.15 | 49.10 | 49.13 | 37,158 | +0.00(+0.00%) |
Nov 09, 2012 | 49.14 | 49.14 | 49.03 | 49.13 | 37,158 | -0.02(-0.04%) |
Nov 08, 2012 | 49.15 | 49.17 | 49.09 | 49.15 | 134,175 | -0.01(-0.02%) |
Nov 07, 2012 | 49.16 | 49.19 | 49.14 | 49.15 | 77,012 | -0.02(-0.04%) |
Nov 06, 2012 | 49.17 | 49.18 | 49.15 | 49.17 | 31,138 | +0.01(+0.02%) |
Nov 05, 2012 | 49.16 | 49.16 | 49.10 | 49.16 | 108,269 | -0.01(-0.02%) |
Nov 02, 2012 | 49.16 | 49.19 | 49.14 | 49.17 | 85,624 | -0.04(-0.08%) |
Nov 01, 2012 | 49.10 | 49.25 | 49.10 | 49.21 | 300,786 | -0.04(-0.08%) |
Oct 31, 2012 | 49.14 | 49.52 | 49.14 | 49.25 | 231,611 | +0.08(+0.16%) |
Oct 26, 2012 | 49.15 | 49.17 | 49.17 | 49.17 | 123,665 | +0.01(+0.02%) |
Oct 25, 2012 | 49.15 | 49.16 | 49.10 | 49.16 | 67,158 | +0.00(+0.00%) |
Oct 24, 2012 | 49.14 | 49.17 | 49.13 | 49.16 | 60,279 | +0.03(+0.06%) |
Oct 23, 2012 | 49.15 | 49.16 | 49.11 | 49.14 | 28,460 | +0.01(+0.02%) |
Oct 19, 2012 | 49.11 | 49.15 | 49.11 | 49.13 | 49,148 | -0.01(-0.02%) |
Oct 18, 2012 | 49.13 | 49.14 | 49.08 | 49.14 | 60,020 | +0.03(+0.06%) |
Oct 17, 2012 | 49.12 | 49.13 | 49.06 | 49.11 | 35,093 | +0.01(+0.02%) |
Oct 16, 2012 | 49.12 | 49.13 | 49.03 | 49.10 | 63,043 | -0.02(-0.04%) |
Oct 15, 2012 | 49.12 | 49.13 | 49.08 | 49.12 | 50,538 | +0.00(+0.00%) |
Oct 12, 2012 | 49.13 | 49.13 | 49.10 | 49.12 | 77,219 | +0.03(+0.06%) |
Oct 11, 2012 | 49.10 | 49.11 | 49.01 | 49.09 | 100,540 | -0.01(-0.02%) |
Oct 10, 2012 | 49.07 | 49.11 | 49.07 | 49.10 | 38,829 | +0.01(+0.02%) |
Oct 09, 2012 | 49.11 | 49.12 | 49.04 | 49.09 | 62,765 | -0.03(-0.06%) |
Oct 08, 2012 | 49.00 | 49.12 | 49.00 | 49.12 | 41,928 | +0.07(+0.14%) |
Oct 05, 2012 | 49.03 | 49.12 | 49.03 | 49.05 | 100,273 | +0.04(+0.08%) |
Oct 04, 2012 | 49.07 | 49.07 | 48.99 | 49.01 | 50,735 | +0.00(+0.00%) |
Oct 03, 2012 | 48.95 | 49.05 | 48.89 | 49.01 | 43,315 | -0.02(-0.04%) |
Oct 02, 2012 | 48.84 | 49.03 | 48.81 | 49.03 | 75,260 | +0.03(+0.06%) |