Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.29 | 51.00 | 50.14 | 50.93 | 6,796,150 | +0.62(+1.24%) |
Dec 28, 2012 | 50.81 | 51.08 | 50.30 | 50.31 | 3,762,999 | -0.75(-1.46%) |
Dec 27, 2012 | 51.23 | 51.33 | 50.56 | 51.06 | 4,856,944 | -0.24(-0.47%) |
Dec 26, 2012 | 51.57 | 51.70 | 51.15 | 51.30 | 2,775,092 | -0.26(-0.51%) |
Dec 24, 2012 | 51.63 | 51.76 | 51.39 | 51.56 | 2,100,987 | -0.14(-0.27%) |
Dec 21, 2012 | 51.53 | 51.84 | 51.31 | 51.70 | 8,062,022 | -0.20(-0.39%) |
Dec 20, 2012 | 52.08 | 52.20 | 51.56 | 51.90 | 5,257,343 | -0.33(-0.64%) |
Dec 19, 2012 | 52.03 | 52.64 | 51.88 | 52.23 | 8,952,763 | +0.39(+0.75%) |
Dec 18, 2012 | 50.64 | 51.85 | 50.43 | 51.84 | 9,246,171 | +1.17(+2.30%) |
Dec 17, 2012 | 50.53 | 50.70 | 50.40 | 50.68 | 4,271,177 | +0.35(+0.70%) |
Dec 14, 2012 | 50.59 | 50.81 | 50.23 | 50.32 | 4,161,607 | -0.35(-0.68%) |
Dec 13, 2012 | 50.77 | 51.00 | 50.44 | 50.67 | 3,986,297 | -0.06(-0.11%) |
Dec 12, 2012 | 51.03 | 51.15 | 50.66 | 50.72 | 3,980,157 | -0.23(-0.45%) |
Dec 11, 2012 | 50.93 | 51.30 | 50.66 | 50.95 | 4,374,738 | +0.06(+0.11%) |
Dec 10, 2012 | 50.51 | 51.08 | 50.49 | 50.90 | 4,369,260 | +0.35(+0.70%) |
Dec 07, 2012 | 50.49 | 50.76 | 50.25 | 50.54 | 5,932,531 | +0.17(+0.33%) |
Dec 06, 2012 | 50.95 | 51.00 | 50.18 | 50.38 | 6,180,263 | -0.39(-0.78%) |
Dec 05, 2012 | 50.53 | 50.89 | 50.21 | 50.77 | 4,655,688 | +0.32(+0.63%) |
Dec 04, 2012 | 49.92 | 50.68 | 49.71 | 50.45 | 5,548,487 | -0.05(-0.10%) |
Nov 30, 2012 | 50.74 | 50.77 | 50.21 | 50.50 | 5,098,427 | -0.31(-0.61%) |
Nov 29, 2012 | 50.43 | 51.00 | 50.41 | 50.81 | 6,440,613 | +0.59(+1.17%) |
Nov 28, 2012 | 49.75 | 50.25 | 49.57 | 50.23 | 3,652,572 | +0.38(+0.76%) |
Nov 27, 2012 | 50.20 | 50.32 | 49.81 | 49.85 | 3,410,353 | -0.29(-0.58%) |
Nov 26, 2012 | 49.62 | 50.16 | 49.62 | 50.14 | 4,971,247 | +0.41(+0.83%) |
Nov 23, 2012 | 49.40 | 49.79 | 49.31 | 49.72 | 2,308,274 | +0.40(+0.81%) |
Nov 21, 2012 | 49.36 | 49.52 | 49.20 | 49.32 | 3,122,659 | +0.04(+0.08%) |
Nov 20, 2012 | 49.23 | 49.38 | 48.98 | 49.28 | 4,670,545 | -0.07(-0.14%) |
Nov 19, 2012 | 48.84 | 49.35 | 48.58 | 49.35 | 5,973,092 | +0.98(+2.03%) |
Nov 16, 2012 | 48.94 | 48.94 | 48.16 | 48.37 | 6,674,467 | -0.21(-0.44%) |
Nov 15, 2012 | 48.35 | 48.62 | 48.05 | 48.58 | 6,040,223 | +0.42(+0.86%) |
Nov 14, 2012 | 49.22 | 49.44 | 48.01 | 48.17 | 5,892,112 | -1.07(-2.17%) |
Nov 13, 2012 | 49.26 | 49.81 | 49.21 | 49.24 | 3,202,419 | -0.30(-0.61%) |
Nov 12, 2012 | 49.50 | 49.76 | 49.24 | 49.54 | 2,678,429 | +0.03(+0.07%) |
Nov 09, 2012 | 49.51 | 49.93 | 49.29 | 49.50 | 5,264,747 | -0.23(-0.47%) |
Nov 08, 2012 | 49.72 | 50.29 | 49.68 | 49.74 | 5,392,840 | -0.28(-0.57%) |
Nov 07, 2012 | 50.58 | 50.58 | 49.54 | 50.02 | 5,642,589 | -0.39(-0.77%) |
Nov 06, 2012 | 50.48 | 50.83 | 50.16 | 50.41 | 5,593,285 | +0.08(+0.16%) |
Nov 05, 2012 | 50.40 | 50.44 | 50.18 | 50.33 | 4,834,762 | -0.02(-0.04%) |
Nov 02, 2012 | 50.86 | 51.05 | 50.29 | 50.35 | 4,610,084 | -0.29(-0.57%) |
Nov 01, 2012 | 50.28 | 50.79 | 50.05 | 50.63 | 5,369,562 | +0.45(+0.89%) |
Oct 31, 2012 | 50.33 | 50.77 | 50.02 | 50.19 | 4,381,228 | +0.16(+0.31%) |
Oct 26, 2012 | 50.29 | 50.03 | 50.03 | 50.03 | 4,443,356 | -0.12(-0.25%) |
Oct 25, 2012 | 50.30 | 50.32 | 49.94 | 50.16 | 4,495,234 | +0.05(+0.11%) |
Oct 24, 2012 | 50.68 | 50.74 | 50.01 | 50.10 | 5,683,073 | -0.42(-0.83%) |
Oct 23, 2012 | 50.16 | 50.80 | 49.85 | 50.52 | 11,981,585 | +0.98(+1.98%) |
Oct 19, 2012 | 50.04 | 50.33 | 49.27 | 49.54 | 7,983,145 | -0.90(-1.78%) |
Oct 18, 2012 | 50.23 | 50.62 | 50.09 | 50.44 | 4,384,128 | +0.22(+0.44%) |
Oct 17, 2012 | 50.24 | 50.32 | 49.96 | 50.22 | 4,252,032 | +0.12(+0.25%) |
Oct 16, 2012 | 49.62 | 50.29 | 49.54 | 50.09 | 4,021,512 | +0.36(+0.72%) |
Oct 15, 2012 | 49.47 | 49.89 | 49.44 | 49.74 | 3,512,942 | +0.33(+0.67%) |
Oct 12, 2012 | 49.72 | 49.92 | 49.32 | 49.41 | 3,409,112 | -0.13(-0.26%) |
Oct 11, 2012 | 49.96 | 50.07 | 49.51 | 49.54 | 4,388,113 | +0.03(+0.06%) |
Oct 10, 2012 | 50.59 | 50.62 | 49.50 | 49.51 | 5,859,552 | -0.52(-1.04%) |
Oct 09, 2012 | 50.62 | 50.70 | 49.96 | 50.03 | 3,398,689 | -0.51(-1.00%) |
Oct 08, 2012 | 50.07 | 50.62 | 49.85 | 50.54 | 4,304,605 | +0.45(+0.90%) |
Oct 05, 2012 | 50.23 | 50.62 | 50.00 | 50.09 | 5,785,289 | +0.09(+0.18%) |
Oct 04, 2012 | 50.07 | 50.46 | 49.89 | 50.00 | 5,645,258 | -0.29(-0.57%) |
Oct 03, 2012 | 49.52 | 50.33 | 49.35 | 50.29 | 7,457,327 | +0.94(+1.90%) |
Oct 02, 2012 | 49.52 | 49.68 | 49.12 | 49.35 | 3,993,780 | +0.01(+0.01%) |