Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.37 | 52.28 | 51.35 | 52.23 | 1,585,199 | +0.90(+1.75%) |
Dec 28, 2012 | 51.32 | 51.62 | 51.26 | 51.33 | 3,933,933 | +0.49(+0.97%) |
Dec 27, 2012 | 50.75 | 51.12 | 50.47 | 50.83 | 3,907,751 | +0.23(+0.46%) |
Dec 26, 2012 | 50.91 | 51.06 | 50.60 | 50.60 | 1,063,026 | -0.12(-0.24%) |
Dec 24, 2012 | 50.74 | 50.83 | 50.62 | 50.73 | 508,368 | -0.10(-0.19%) |
Dec 21, 2012 | 50.53 | 50.93 | 50.41 | 50.83 | 3,050,748 | -0.53(-1.03%) |
Dec 20, 2012 | 51.10 | 51.40 | 51.02 | 51.35 | 2,049,696 | -0.07(-0.14%) |
Dec 19, 2012 | 51.54 | 51.69 | 51.32 | 51.43 | 2,023,146 | +0.05(+0.10%) |
Dec 18, 2012 | 51.10 | 51.43 | 50.93 | 51.38 | 2,854,445 | +0.17(+0.33%) |
Dec 17, 2012 | 50.75 | 51.25 | 50.73 | 51.21 | 1,628,898 | +0.30(+0.60%) |
Dec 14, 2012 | 50.86 | 51.14 | 50.81 | 50.91 | 1,459,312 | +0.04(+0.08%) |
Dec 13, 2012 | 50.90 | 51.25 | 50.76 | 50.87 | 1,932,660 | +0.19(+0.37%) |
Dec 12, 2012 | 50.73 | 51.01 | 50.56 | 50.68 | 1,906,864 | +0.02(+0.05%) |
Dec 11, 2012 | 50.38 | 50.69 | 50.32 | 50.65 | 1,836,932 | +0.48(+0.95%) |
Dec 10, 2012 | 49.92 | 50.21 | 49.72 | 50.18 | 2,280,437 | +0.32(+0.64%) |
Dec 07, 2012 | 49.86 | 49.96 | 49.67 | 49.86 | 1,622,148 | +0.29(+0.58%) |
Dec 06, 2012 | 49.27 | 49.60 | 49.17 | 49.57 | 1,541,420 | +0.43(+0.88%) |
Dec 05, 2012 | 49.20 | 49.46 | 49.07 | 49.14 | 2,106,404 | +0.29(+0.58%) |
Dec 04, 2012 | 48.84 | 49.05 | 48.32 | 48.85 | 1,960,358 | -0.03(-0.06%) |
Nov 30, 2012 | 49.02 | 49.06 | 48.83 | 48.88 | 2,224,997 | -0.05(-0.10%) |
Nov 29, 2012 | 49.07 | 49.13 | 48.78 | 48.93 | 1,802,828 | +0.27(+0.56%) |
Nov 28, 2012 | 48.09 | 48.75 | 47.81 | 48.66 | 1,479,123 | +0.43(+0.88%) |
Nov 27, 2012 | 48.49 | 48.60 | 48.17 | 48.23 | 2,173,815 | +0.07(+0.15%) |
Nov 26, 2012 | 48.17 | 48.19 | 47.99 | 48.16 | 2,122,913 | -0.20(-0.42%) |
Nov 23, 2012 | 48.31 | 48.42 | 48.01 | 48.37 | 1,154,528 | +0.75(+1.57%) |
Nov 21, 2012 | 47.46 | 47.72 | 47.40 | 47.62 | 2,639,349 | -0.20(-0.41%) |
Nov 20, 2012 | 47.39 | 47.82 | 47.26 | 47.82 | 2,372,177 | +0.20(+0.43%) |
Nov 19, 2012 | 47.05 | 47.68 | 47.05 | 47.61 | 1,861,958 | +1.18(+2.54%) |
Nov 16, 2012 | 46.14 | 46.51 | 45.89 | 46.43 | 2,513,988 | -0.08(-0.18%) |
Nov 15, 2012 | 46.33 | 46.64 | 46.15 | 46.51 | 2,769,951 | +0.11(+0.25%) |
Nov 14, 2012 | 47.26 | 47.33 | 46.23 | 46.40 | 3,680,266 | -0.43(-0.91%) |
Nov 13, 2012 | 46.72 | 47.10 | 46.64 | 46.83 | 3,794,428 | -0.45(-0.95%) |
Nov 12, 2012 | 47.21 | 47.42 | 47.16 | 47.28 | 1,808,283 | +0.30(+0.63%) |
Nov 09, 2012 | 46.99 | 47.45 | 46.88 | 46.98 | 2,471,795 | +0.12(+0.26%) |
Nov 08, 2012 | 47.39 | 47.68 | 46.79 | 46.86 | 4,481,233 | -0.64(-1.35%) |
Nov 07, 2012 | 48.00 | 48.10 | 47.26 | 47.50 | 2,973,112 | -0.74(-1.53%) |
Nov 06, 2012 | 48.01 | 48.40 | 47.95 | 48.23 | 2,844,766 | +0.65(+1.36%) |
Nov 05, 2012 | 47.35 | 47.65 | 47.18 | 47.59 | 2,082,272 | +0.16(+0.35%) |
Nov 02, 2012 | 47.79 | 47.91 | 47.33 | 47.42 | 2,555,440 | -0.18(-0.37%) |
Nov 01, 2012 | 47.17 | 47.73 | 47.14 | 47.60 | 1,563,264 | +0.41(+0.86%) |
Oct 31, 2012 | 47.54 | 47.58 | 46.99 | 47.19 | 1,686,527 | +0.17(+0.37%) |
Oct 26, 2012 | 46.96 | 47.02 | 47.02 | 47.02 | 1,514,838 | -0.41(-0.86%) |
Oct 25, 2012 | 47.70 | 48.02 | 47.19 | 47.43 | 1,976,743 | +1.02(+2.19%) |
Oct 24, 2012 | 46.76 | 46.86 | 46.39 | 46.42 | 1,594,578 | -0.01(-0.02%) |
Oct 23, 2012 | 46.63 | 46.65 | 46.19 | 46.42 | 2,248,713 | -0.65(-1.38%) |
Oct 19, 2012 | 47.72 | 47.73 | 46.92 | 47.07 | 2,588,012 | -1.23(-2.56%) |
Oct 18, 2012 | 48.25 | 48.62 | 48.19 | 48.31 | 1,906,592 | -0.02(-0.03%) |
Oct 17, 2012 | 48.16 | 48.45 | 47.99 | 48.33 | 1,686,607 | +0.34(+0.72%) |
Oct 16, 2012 | 47.65 | 48.10 | 47.65 | 47.98 | 2,663,278 | +0.65(+1.37%) |
Oct 15, 2012 | 47.11 | 47.39 | 46.92 | 47.33 | 1,518,195 | +0.42(+0.89%) |
Oct 12, 2012 | 46.88 | 47.20 | 46.70 | 46.92 | 1,806,092 | -0.35(-0.75%) |
Oct 11, 2012 | 47.40 | 47.52 | 47.19 | 47.27 | 1,653,134 | +0.18(+0.38%) |
Oct 10, 2012 | 47.53 | 47.53 | 46.97 | 47.09 | 2,235,349 | -0.82(-1.71%) |
Oct 09, 2012 | 48.45 | 48.47 | 47.78 | 47.91 | 2,085,219 | -0.70(-1.43%) |
Oct 08, 2012 | 48.49 | 48.65 | 48.40 | 48.60 | 1,248,164 | -0.46(-0.94%) |
Oct 05, 2012 | 49.21 | 49.54 | 48.88 | 49.06 | 2,054,459 | +0.09(+0.18%) |
Oct 04, 2012 | 48.77 | 49.08 | 48.67 | 48.97 | 1,952,875 | +0.36(+0.74%) |
Oct 03, 2012 | 48.78 | 48.81 | 48.33 | 48.61 | 3,196,854 | +0.11(+0.22%) |
Oct 02, 2012 | 49.01 | 49.08 | 48.28 | 48.51 | 3,609,374 | -0.39(-0.79%) |