Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.77 | 48.36 | 47.61 | 48.30 | 9,811,003 | +0.57(+1.20%) |
Dec 28, 2012 | 48.05 | 48.50 | 47.70 | 47.73 | 6,772,484 | -0.65(-1.34%) |
Dec 27, 2012 | 48.01 | 48.47 | 47.88 | 48.38 | 9,004,048 | +0.47(+0.99%) |
Dec 26, 2012 | 48.41 | 48.42 | 47.82 | 47.90 | 6,077,197 | -0.46(-0.94%) |
Dec 24, 2012 | 48.28 | 48.66 | 48.28 | 48.36 | 4,216,602 | -0.21(-0.43%) |
Dec 21, 2012 | 48.70 | 49.03 | 48.08 | 48.57 | 19,059,506 | -0.31(-0.64%) |
Dec 20, 2012 | 48.30 | 48.93 | 47.90 | 48.88 | 13,505,557 | +0.49(+1.00%) |
Dec 19, 2012 | 49.47 | 49.60 | 48.38 | 48.40 | 16,272,062 | -1.06(-2.15%) |
Dec 18, 2012 | 49.90 | 50.00 | 48.81 | 49.46 | 14,217,039 | -0.50(-1.01%) |
Dec 17, 2012 | 50.28 | 50.58 | 49.80 | 49.96 | 10,003,621 | -0.21(-0.41%) |
Dec 14, 2012 | 50.03 | 50.48 | 50.03 | 50.17 | 8,528,196 | -0.26(-0.51%) |
Dec 13, 2012 | 50.71 | 51.00 | 50.26 | 50.43 | 6,818,405 | -0.33(-0.65%) |
Dec 12, 2012 | 50.83 | 51.28 | 50.60 | 50.76 | 8,046,991 | +0.18(+0.36%) |
Dec 11, 2012 | 51.16 | 51.29 | 50.41 | 50.57 | 8,603,075 | -0.35(-0.68%) |
Dec 10, 2012 | 50.97 | 51.43 | 50.88 | 50.92 | 6,330,464 | -0.23(-0.45%) |
Dec 07, 2012 | 50.69 | 51.28 | 50.69 | 51.15 | 6,817,067 | +0.46(+0.90%) |
Dec 06, 2012 | 50.68 | 51.21 | 50.53 | 50.69 | 7,307,579 | +0.08(+0.16%) |
Dec 05, 2012 | 50.92 | 51.12 | 50.41 | 50.61 | 10,538,078 | -0.24(-0.47%) |
Dec 04, 2012 | 51.35 | 51.42 | 50.85 | 50.85 | 7,250,649 | -0.53(-1.03%) |
Nov 30, 2012 | 51.41 | 51.68 | 51.20 | 51.39 | 13,230,034 | -0.26(-0.50%) |
Nov 29, 2012 | 51.44 | 51.94 | 51.16 | 51.64 | 9,896,854 | +0.24(+0.47%) |
Nov 28, 2012 | 50.88 | 51.48 | 50.45 | 51.40 | 9,656,466 | +0.45(+0.88%) |
Nov 27, 2012 | 51.75 | 51.75 | 50.92 | 50.96 | 7,826,080 | -0.42(-0.82%) |
Nov 26, 2012 | 51.36 | 51.45 | 50.96 | 51.38 | 5,919,007 | -0.31(-0.60%) |
Nov 23, 2012 | 50.88 | 51.70 | 50.83 | 51.69 | 3,794,632 | +0.97(+1.90%) |
Nov 21, 2012 | 50.41 | 50.81 | 50.32 | 50.72 | 5,766,274 | +0.35(+0.70%) |
Nov 20, 2012 | 49.70 | 50.39 | 49.66 | 50.37 | 10,238,035 | +0.71(+1.43%) |
Nov 19, 2012 | 48.93 | 49.66 | 48.90 | 49.66 | 8,807,941 | +1.10(+2.27%) |
Nov 16, 2012 | 48.14 | 48.71 | 47.96 | 48.56 | 11,370,854 | +0.55(+1.14%) |
Nov 15, 2012 | 47.00 | 48.04 | 46.94 | 48.01 | 12,535,804 | +0.90(+1.92%) |
Nov 14, 2012 | 48.25 | 48.69 | 47.02 | 47.10 | 14,162,497 | -1.16(-2.40%) |
Nov 13, 2012 | 48.36 | 48.91 | 48.22 | 48.26 | 9,235,020 | -0.32(-0.66%) |
Nov 12, 2012 | 48.78 | 49.29 | 48.54 | 48.58 | 6,109,893 | -0.25(-0.52%) |
Nov 09, 2012 | 48.46 | 49.44 | 48.33 | 48.84 | 6,965,937 | -0.07(-0.15%) |
Nov 08, 2012 | 49.41 | 49.87 | 48.89 | 48.91 | 7,471,398 | -0.46(-0.93%) |
Nov 07, 2012 | 49.83 | 50.08 | 49.36 | 49.37 | 9,029,299 | -0.59(-1.19%) |
Nov 06, 2012 | 49.72 | 50.23 | 49.69 | 49.96 | 7,100,899 | +0.34(+0.69%) |
Nov 05, 2012 | 49.52 | 50.00 | 48.97 | 49.62 | 8,284,862 | -0.08(-0.16%) |
Nov 02, 2012 | 50.11 | 50.58 | 49.67 | 49.70 | 16,978,464 | -0.38(-0.75%) |
Nov 01, 2012 | 50.87 | 51.13 | 50.06 | 50.08 | 9,266,599 | -0.55(-1.10%) |
Oct 31, 2012 | 51.02 | 51.17 | 50.46 | 50.63 | 9,408,537 | +0.16(+0.32%) |
Oct 26, 2012 | 50.28 | 50.47 | 50.47 | 50.47 | 7,652,338 | +0.31(+0.63%) |
Oct 25, 2012 | 50.49 | 50.63 | 50.04 | 50.16 | 6,490,049 | +0.00(+0.00%) |
Oct 24, 2012 | 50.20 | 50.56 | 50.03 | 50.16 | 6,906,736 | -0.10(-0.20%) |
Oct 23, 2012 | 50.60 | 50.60 | 49.97 | 50.26 | 7,296,336 | -0.12(-0.24%) |
Oct 19, 2012 | 50.40 | 51.21 | 50.31 | 50.38 | 12,490,978 | +0.07(+0.14%) |
Oct 18, 2012 | 50.93 | 51.66 | 50.29 | 50.31 | 15,458,131 | -2.20(-4.19%) |
Oct 17, 2012 | 52.72 | 53.07 | 52.50 | 52.51 | 8,447,213 | -0.38(-0.72%) |
Oct 16, 2012 | 52.88 | 53.06 | 52.56 | 52.90 | 5,240,818 | +0.26(+0.50%) |
Oct 15, 2012 | 52.68 | 52.77 | 52.32 | 52.63 | 8,299,660 | +0.21(+0.39%) |
Oct 12, 2012 | 52.30 | 53.04 | 52.24 | 52.43 | 6,327,224 | +0.49(+0.95%) |
Oct 11, 2012 | 52.51 | 52.51 | 51.81 | 51.94 | 7,727,338 | +0.03(+0.07%) |
Oct 10, 2012 | 52.40 | 52.80 | 51.86 | 51.90 | 6,637,106 | -0.41(-0.79%) |
Oct 09, 2012 | 53.04 | 53.30 | 52.31 | 52.31 | 7,096,887 | -1.06(-1.98%) |
Oct 08, 2012 | 53.57 | 53.66 | 53.19 | 53.37 | 5,150,379 | -0.22(-0.42%) |
Oct 05, 2012 | 53.60 | 53.82 | 53.40 | 53.59 | 6,833,363 | +0.25(+0.46%) |
Oct 04, 2012 | 53.19 | 53.74 | 53.16 | 53.35 | 6,151,166 | +0.31(+0.58%) |
Oct 03, 2012 | 52.55 | 53.14 | 52.51 | 53.04 | 6,685,653 | +0.53(+1.00%) |
Oct 02, 2012 | 52.08 | 52.60 | 52.08 | 52.51 | 6,561,440 | +0.65(+1.26%) |