Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.51 | 47.09 | 46.35 | 47.03 | 10,076,594 | +0.56(+1.20%) |
Dec 28, 2012 | 46.78 | 47.23 | 46.44 | 46.47 | 6,955,820 | -0.63(-1.34%) |
Dec 27, 2012 | 46.75 | 47.19 | 46.62 | 47.10 | 9,247,793 | +0.46(+0.99%) |
Dec 26, 2012 | 47.14 | 47.15 | 46.56 | 46.64 | 6,241,710 | -0.44(-0.94%) |
Dec 24, 2012 | 47.01 | 47.38 | 47.01 | 47.09 | 4,330,748 | -0.63(-1.33%) |
Dec 21, 2012 | 47.85 | 48.17 | 47.24 | 47.72 | 19,398,992 | -0.31(-0.64%) |
Dec 20, 2012 | 47.45 | 48.07 | 47.06 | 48.03 | 13,746,117 | +0.50(+1.05%) |
Dec 19, 2012 | 48.58 | 48.71 | 47.51 | 47.53 | 16,569,535 | -1.04(-2.15%) |
Dec 18, 2012 | 49.00 | 49.10 | 47.94 | 48.57 | 14,476,944 | -0.49(-1.01%) |
Dec 17, 2012 | 49.38 | 49.67 | 48.91 | 49.07 | 10,186,500 | -0.20(-0.41%) |
Dec 14, 2012 | 49.13 | 49.58 | 49.13 | 49.27 | 8,684,102 | -0.25(-0.51%) |
Dec 13, 2012 | 49.80 | 50.08 | 49.36 | 49.52 | 6,943,053 | -0.33(-0.65%) |
Dec 12, 2012 | 49.91 | 50.36 | 49.69 | 49.85 | 8,194,099 | +0.18(+0.36%) |
Dec 11, 2012 | 50.24 | 50.37 | 49.50 | 49.67 | 8,760,350 | -0.34(-0.68%) |
Dec 10, 2012 | 50.06 | 50.51 | 49.96 | 50.01 | 6,446,192 | -0.22(-0.45%) |
Dec 07, 2012 | 49.78 | 50.36 | 49.78 | 50.23 | 6,941,691 | +0.45(+0.90%) |
Dec 06, 2012 | 49.77 | 50.29 | 49.62 | 49.78 | 7,441,170 | +0.08(+0.16%) |
Dec 05, 2012 | 50.01 | 50.21 | 49.51 | 49.71 | 10,730,727 | -0.24(-0.47%) |
Dec 04, 2012 | 50.42 | 50.50 | 49.94 | 49.94 | 7,383,200 | -0.52(-1.03%) |
Nov 30, 2012 | 50.49 | 50.76 | 50.28 | 50.46 | 13,471,895 | -0.25(-0.50%) |
Nov 29, 2012 | 50.51 | 51.00 | 50.24 | 50.72 | 10,077,781 | +0.24(+0.47%) |
Nov 28, 2012 | 49.97 | 50.55 | 49.55 | 50.48 | 9,832,998 | +0.44(+0.88%) |
Nov 27, 2012 | 50.82 | 50.82 | 50.01 | 50.04 | 7,969,151 | -0.42(-0.82%) |
Nov 26, 2012 | 50.44 | 50.53 | 50.05 | 50.46 | 6,027,214 | -0.30(-0.60%) |
Nov 23, 2012 | 49.97 | 50.77 | 49.91 | 50.76 | 3,864,003 | +0.95(+1.90%) |
Nov 21, 2012 | 49.51 | 49.90 | 49.41 | 49.81 | 5,871,688 | +0.35(+0.70%) |
Nov 20, 2012 | 48.81 | 49.48 | 48.77 | 49.46 | 10,425,198 | +0.70(+1.43%) |
Nov 19, 2012 | 48.06 | 48.77 | 48.02 | 48.77 | 8,968,961 | +1.08(+2.27%) |
Nov 16, 2012 | 47.28 | 47.84 | 47.10 | 47.68 | 11,578,727 | +0.54(+1.14%) |
Nov 15, 2012 | 46.15 | 47.18 | 46.10 | 47.15 | 12,764,973 | +0.89(+1.92%) |
Nov 14, 2012 | 47.39 | 47.82 | 46.17 | 46.26 | 14,421,404 | -1.14(-2.40%) |
Nov 13, 2012 | 47.49 | 48.03 | 47.36 | 47.40 | 9,403,848 | -0.31(-0.66%) |
Nov 12, 2012 | 47.90 | 48.40 | 47.67 | 47.71 | 6,221,589 | -0.25(-0.52%) |
Nov 09, 2012 | 47.59 | 48.55 | 47.46 | 47.96 | 7,093,282 | -0.07(-0.15%) |
Nov 08, 2012 | 48.52 | 48.97 | 48.02 | 48.03 | 7,607,985 | -0.45(-0.93%) |
Nov 07, 2012 | 48.94 | 49.18 | 48.48 | 48.48 | 9,194,366 | -0.58(-1.19%) |
Nov 06, 2012 | 48.82 | 49.33 | 48.80 | 49.07 | 7,230,712 | +0.34(+0.69%) |
Nov 05, 2012 | 48.63 | 49.10 | 48.09 | 48.73 | 8,436,320 | -0.08(-0.16%) |
Nov 02, 2012 | 49.21 | 49.67 | 48.77 | 48.81 | 17,288,852 | -0.37(-0.75%) |
Nov 01, 2012 | 49.95 | 50.21 | 49.16 | 49.18 | 9,436,003 | -0.54(-1.10%) |
Oct 31, 2012 | 50.10 | 50.25 | 49.55 | 49.72 | 9,580,536 | +0.16(+0.32%) |
Oct 26, 2012 | 49.38 | 49.57 | 49.57 | 49.57 | 7,792,232 | +0.31(+0.63%) |
Oct 25, 2012 | 49.59 | 49.72 | 49.14 | 49.26 | 6,608,694 | +0.00(+0.00%) |
Oct 24, 2012 | 49.30 | 49.65 | 49.13 | 49.26 | 7,033,000 | -0.10(-0.20%) |
Oct 23, 2012 | 49.69 | 49.69 | 49.07 | 49.36 | 7,429,721 | -0.12(-0.24%) |
Oct 19, 2012 | 49.50 | 50.29 | 49.41 | 49.48 | 12,719,328 | +0.07(+0.14%) |
Oct 18, 2012 | 50.01 | 50.73 | 49.39 | 49.41 | 15,740,724 | -2.16(-4.19%) |
Oct 17, 2012 | 51.77 | 52.11 | 51.56 | 51.57 | 8,601,638 | -0.38(-0.72%) |
Oct 16, 2012 | 51.93 | 52.10 | 51.62 | 51.95 | 5,336,626 | +0.26(+0.50%) |
Oct 15, 2012 | 51.74 | 51.83 | 51.38 | 51.69 | 8,451,388 | +0.20(+0.39%) |
Oct 12, 2012 | 51.36 | 52.09 | 51.30 | 51.49 | 6,442,894 | +0.48(+0.95%) |
Oct 11, 2012 | 51.56 | 51.56 | 50.88 | 51.00 | 7,868,603 | +0.03(+0.07%) |
Oct 10, 2012 | 51.46 | 51.86 | 50.92 | 50.97 | 6,758,441 | -0.40(-0.79%) |
Oct 09, 2012 | 52.09 | 52.34 | 51.37 | 51.37 | 7,226,626 | -1.04(-1.98%) |
Oct 08, 2012 | 52.61 | 52.70 | 52.23 | 52.41 | 5,244,534 | -0.22(-0.42%) |
Oct 05, 2012 | 52.64 | 52.85 | 52.44 | 52.63 | 6,958,285 | +0.24(+0.46%) |
Oct 04, 2012 | 52.24 | 52.78 | 52.21 | 52.39 | 6,263,617 | +0.30(+0.58%) |
Oct 03, 2012 | 51.61 | 52.18 | 51.57 | 52.09 | 6,807,875 | +0.52(+1.00%) |
Oct 02, 2012 | 51.15 | 51.65 | 51.15 | 51.57 | 6,681,391 | +0.64(+1.26%) |