Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.84 | 52.86 | 51.79 | 52.83 | 3,431,683 | +0.87(+1.67%) |
Dec 28, 2012 | 52.21 | 52.50 | 51.94 | 51.96 | 2,401,109 | -0.60(-1.15%) |
Dec 27, 2012 | 52.69 | 52.77 | 51.99 | 52.57 | 1,946,744 | -0.11(-0.20%) |
Dec 26, 2012 | 52.94 | 52.95 | 52.48 | 52.67 | 581,396 | -0.19(-0.36%) |
Dec 24, 2012 | 52.94 | 52.95 | 52.79 | 52.86 | 586,646 | -0.16(-0.31%) |
Dec 21, 2012 | 52.78 | 53.15 | 52.70 | 53.02 | 1,978,368 | -0.51(-0.96%) |
Dec 20, 2012 | 53.24 | 53.54 | 53.14 | 53.54 | 1,239,772 | +0.29(+0.55%) |
Dec 19, 2012 | 53.75 | 53.75 | 53.25 | 53.25 | 3,103,235 | -0.45(-0.84%) |
Dec 18, 2012 | 53.25 | 53.74 | 53.07 | 53.70 | 3,812,121 | +0.60(+1.13%) |
Dec 17, 2012 | 52.62 | 53.11 | 52.61 | 53.10 | 1,501,054 | +0.61(+1.16%) |
Dec 14, 2012 | 52.61 | 52.67 | 52.37 | 52.49 | 2,498,952 | -0.29(-0.55%) |
Dec 13, 2012 | 53.08 | 53.21 | 52.64 | 52.78 | 1,098,428 | -0.32(-0.61%) |
Dec 12, 2012 | 53.36 | 53.50 | 53.05 | 53.10 | 2,392,401 | +0.05(+0.09%) |
Dec 11, 2012 | 52.95 | 53.38 | 52.92 | 53.06 | 2,434,202 | +0.32(+0.62%) |
Dec 10, 2012 | 52.64 | 52.88 | 52.63 | 52.73 | 1,724,883 | +0.02(+0.03%) |
Dec 07, 2012 | 52.80 | 52.85 | 52.46 | 52.71 | 1,117,146 | +0.14(+0.26%) |
Dec 06, 2012 | 52.33 | 52.62 | 52.28 | 52.58 | 1,453,277 | +0.18(+0.34%) |
Dec 05, 2012 | 52.40 | 52.69 | 52.02 | 52.40 | 1,765,739 | +0.03(+0.06%) |
Dec 04, 2012 | 52.41 | 52.61 | 52.26 | 52.37 | 1,512,462 | -0.31(-0.59%) |
Nov 30, 2012 | 52.74 | 52.84 | 52.56 | 52.67 | 1,237,915 | -0.06(-0.12%) |
Nov 29, 2012 | 52.73 | 52.91 | 52.48 | 52.74 | 4,805,177 | +0.26(+0.49%) |
Nov 28, 2012 | 51.85 | 52.53 | 51.55 | 52.48 | 1,197,669 | +0.38(+0.73%) |
Nov 27, 2012 | 52.28 | 52.46 | 52.03 | 52.10 | 760,906 | -0.28(-0.54%) |
Nov 26, 2012 | 52.11 | 52.38 | 52.00 | 52.38 | 841,029 | -0.03(-0.06%) |
Nov 23, 2012 | 51.98 | 52.46 | 51.94 | 52.41 | 348,200 | +0.68(+1.32%) |
Nov 21, 2012 | 51.66 | 51.75 | 51.54 | 51.73 | 1,653,282 | +0.14(+0.27%) |
Nov 20, 2012 | 51.51 | 51.68 | 51.17 | 51.60 | 645,274 | +0.04(+0.08%) |
Nov 19, 2012 | 51.09 | 51.56 | 51.03 | 51.55 | 721,929 | +1.09(+2.17%) |
Nov 16, 2012 | 50.32 | 50.57 | 49.84 | 50.46 | 1,378,964 | +0.20(+0.40%) |
Nov 15, 2012 | 50.40 | 50.57 | 50.09 | 50.26 | 1,344,019 | -0.15(-0.31%) |
Nov 14, 2012 | 51.28 | 51.31 | 50.28 | 50.41 | 1,554,255 | -0.71(-1.38%) |
Nov 13, 2012 | 50.99 | 51.65 | 50.99 | 51.12 | 1,290,530 | -0.21(-0.41%) |
Nov 12, 2012 | 51.46 | 51.55 | 51.20 | 51.33 | 791,631 | +0.06(+0.11%) |
Nov 09, 2012 | 51.00 | 51.75 | 51.00 | 51.27 | 1,629,897 | +0.07(+0.14%) |
Nov 08, 2012 | 51.88 | 52.11 | 51.20 | 51.20 | 1,237,624 | -0.62(-1.19%) |
Nov 07, 2012 | 52.58 | 52.61 | 51.62 | 51.81 | 1,626,539 | -1.31(-2.46%) |
Nov 06, 2012 | 52.88 | 53.35 | 52.84 | 53.12 | 1,374,978 | +0.41(+0.77%) |
Nov 05, 2012 | 52.54 | 52.84 | 52.40 | 52.71 | 506,383 | +0.11(+0.22%) |
Nov 02, 2012 | 53.43 | 53.44 | 52.56 | 52.60 | 648,868 | -0.51(-0.96%) |
Nov 01, 2012 | 52.71 | 53.16 | 52.68 | 53.11 | 1,140,559 | +0.55(+1.05%) |
Oct 31, 2012 | 52.88 | 52.89 | 52.37 | 52.56 | 460,164 | -0.03(-0.06%) |
Oct 26, 2012 | 52.57 | 52.59 | 52.59 | 52.59 | 1,835,280 | -0.05(-0.09%) |
Oct 25, 2012 | 52.93 | 52.99 | 52.37 | 52.64 | 823,064 | +0.11(+0.22%) |
Oct 24, 2012 | 52.84 | 52.87 | 52.46 | 52.53 | 2,846,123 | -0.08(-0.15%) |
Oct 23, 2012 | 52.88 | 52.93 | 52.50 | 52.61 | 1,289,527 | -0.77(-1.44%) |
Oct 19, 2012 | 54.26 | 54.26 | 53.31 | 53.38 | 1,738,376 | -0.97(-1.79%) |
Oct 18, 2012 | 54.42 | 54.69 | 54.18 | 54.35 | 3,265,393 | -0.21(-0.39%) |
Oct 17, 2012 | 54.38 | 54.63 | 54.31 | 54.56 | 818,406 | +0.21(+0.39%) |
Oct 16, 2012 | 54.10 | 54.39 | 54.04 | 54.35 | 665,074 | +0.52(+0.96%) |
Oct 15, 2012 | 53.54 | 53.91 | 53.38 | 53.83 | 641,137 | +0.48(+0.90%) |
Oct 12, 2012 | 53.54 | 53.75 | 53.31 | 53.36 | 794,877 | -0.19(-0.35%) |
Oct 11, 2012 | 53.97 | 53.99 | 53.53 | 53.54 | 788,187 | -0.06(-0.11%) |
Oct 10, 2012 | 53.91 | 53.96 | 53.51 | 53.60 | 14,229,194 | -0.32(-0.60%) |
Oct 09, 2012 | 54.39 | 54.46 | 53.91 | 53.92 | 1,666,355 | -0.53(-0.97%) |
Oct 08, 2012 | 54.44 | 54.56 | 54.34 | 54.45 | 204,936 | -0.21(-0.39%) |
Oct 05, 2012 | 54.99 | 55.03 | 54.52 | 54.66 | 379,597 | -0.05(-0.09%) |
Oct 04, 2012 | 54.56 | 54.76 | 54.46 | 54.71 | 963,739 | +0.39(+0.72%) |
Oct 03, 2012 | 54.24 | 54.45 | 53.97 | 54.32 | 516,403 | +0.21(+0.39%) |
Oct 02, 2012 | 54.30 | 54.38 | 53.83 | 54.11 | 604,390 | +0.06(+0.12%) |