Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.41 | 53.78 | 52.10 | 53.75 | 2,034,622 | +1.08(+2.05%) |
Dec 28, 2012 | 53.09 | 53.38 | 52.64 | 52.67 | 1,301,677 | -0.88(-1.65%) |
Dec 27, 2012 | 53.65 | 53.91 | 52.93 | 53.56 | 1,362,460 | -0.02(-0.03%) |
Dec 26, 2012 | 54.02 | 54.46 | 53.55 | 53.57 | 1,455,989 | -0.33(-0.62%) |
Dec 24, 2012 | 54.78 | 54.78 | 53.50 | 53.91 | 1,413,550 | -0.72(-1.32%) |
Dec 21, 2012 | 53.81 | 54.65 | 53.78 | 54.63 | 4,460,035 | +0.09(+0.17%) |
Dec 20, 2012 | 54.02 | 54.54 | 53.67 | 54.54 | 2,319,985 | +0.59(+1.09%) |
Dec 19, 2012 | 53.50 | 54.14 | 53.36 | 53.95 | 2,208,035 | +0.40(+0.74%) |
Dec 18, 2012 | 52.83 | 53.58 | 52.63 | 53.55 | 2,209,490 | +0.78(+1.49%) |
Dec 17, 2012 | 52.48 | 53.06 | 52.38 | 52.77 | 2,096,366 | +0.40(+0.76%) |
Dec 14, 2012 | 52.50 | 52.74 | 52.27 | 52.37 | 1,862,364 | +0.00(+0.00%) |
Dec 13, 2012 | 53.06 | 53.13 | 52.29 | 52.37 | 2,416,862 | -0.69(-1.31%) |
Dec 12, 2012 | 53.24 | 53.58 | 52.98 | 53.06 | 2,138,016 | -0.05(-0.10%) |
Dec 11, 2012 | 52.76 | 53.29 | 52.60 | 53.12 | 2,421,469 | +0.55(+1.05%) |
Dec 10, 2012 | 51.75 | 52.60 | 51.53 | 52.56 | 2,225,128 | +0.82(+1.58%) |
Dec 07, 2012 | 51.66 | 51.77 | 51.14 | 51.75 | 1,524,817 | +0.38(+0.73%) |
Dec 06, 2012 | 51.45 | 51.48 | 50.73 | 51.37 | 1,968,291 | -0.14(-0.27%) |
Dec 05, 2012 | 51.18 | 51.72 | 50.63 | 51.51 | 2,266,468 | +0.34(+0.66%) |
Dec 04, 2012 | 50.58 | 51.23 | 50.51 | 51.17 | 1,994,178 | -0.05(-0.09%) |
Nov 30, 2012 | 51.22 | 51.30 | 50.91 | 51.22 | 2,512,450 | -0.02(-0.05%) |
Nov 29, 2012 | 50.83 | 51.30 | 50.45 | 51.24 | 2,527,854 | +0.63(+1.25%) |
Nov 28, 2012 | 49.66 | 50.61 | 49.61 | 50.61 | 1,863,488 | +0.58(+1.15%) |
Nov 27, 2012 | 50.04 | 50.45 | 49.85 | 50.03 | 2,166,782 | -0.08(-0.15%) |
Nov 26, 2012 | 50.06 | 50.21 | 49.78 | 50.11 | 1,808,120 | -0.27(-0.54%) |
Nov 23, 2012 | 49.74 | 50.38 | 49.55 | 50.38 | 718,596 | +0.81(+1.63%) |
Nov 21, 2012 | 49.14 | 49.73 | 48.97 | 49.57 | 1,305,456 | +0.47(+0.96%) |
Nov 20, 2012 | 49.16 | 49.17 | 48.61 | 49.10 | 2,380,142 | -0.12(-0.25%) |
Nov 19, 2012 | 48.37 | 49.22 | 48.24 | 49.22 | 2,952,320 | +1.37(+2.86%) |
Nov 16, 2012 | 47.89 | 48.20 | 47.52 | 47.85 | 3,038,767 | -0.01(-0.02%) |
Nov 15, 2012 | 47.83 | 48.17 | 47.63 | 47.86 | 2,214,481 | -0.05(-0.10%) |
Nov 14, 2012 | 49.23 | 49.24 | 47.77 | 47.90 | 2,541,044 | -1.19(-2.43%) |
Nov 13, 2012 | 49.02 | 49.78 | 48.98 | 49.10 | 1,777,789 | -0.33(-0.67%) |
Nov 12, 2012 | 49.66 | 49.72 | 49.19 | 49.43 | 1,839,527 | -0.21(-0.42%) |
Nov 09, 2012 | 49.53 | 50.18 | 49.40 | 49.64 | 2,857,665 | +0.09(+0.19%) |
Nov 08, 2012 | 51.18 | 51.28 | 49.40 | 49.54 | 4,392,437 | -1.74(-3.39%) |
Nov 07, 2012 | 52.42 | 52.45 | 50.65 | 51.28 | 3,992,912 | -2.06(-3.86%) |
Nov 06, 2012 | 52.72 | 53.87 | 52.60 | 53.34 | 2,123,558 | +0.69(+1.30%) |
Nov 05, 2012 | 52.99 | 52.99 | 52.35 | 52.66 | 2,180,691 | -0.34(-0.64%) |
Nov 02, 2012 | 53.71 | 53.82 | 52.88 | 52.99 | 2,423,988 | -0.47(-0.88%) |
Nov 01, 2012 | 52.59 | 53.71 | 52.38 | 53.46 | 2,857,971 | +1.03(+1.97%) |
Oct 31, 2012 | 52.21 | 52.76 | 52.00 | 52.43 | 2,117,639 | +0.59(+1.13%) |
Oct 26, 2012 | 52.03 | 51.85 | 51.85 | 51.85 | 2,077,368 | -0.22(-0.43%) |
Oct 25, 2012 | 52.55 | 52.80 | 51.57 | 52.07 | 2,005,415 | -0.14(-0.27%) |
Oct 24, 2012 | 50.51 | 52.95 | 50.43 | 52.21 | 3,873,963 | +1.22(+2.39%) |
Oct 23, 2012 | 51.13 | 51.20 | 50.08 | 50.99 | 2,635,524 | -0.74(-1.43%) |
Oct 19, 2012 | 52.57 | 52.64 | 51.65 | 51.73 | 2,269,039 | -1.09(-2.06%) |
Oct 18, 2012 | 51.99 | 52.93 | 51.81 | 52.82 | 1,918,799 | +0.71(+1.36%) |
Oct 17, 2012 | 51.92 | 52.30 | 51.53 | 52.11 | 1,328,270 | +0.34(+0.65%) |
Oct 16, 2012 | 51.25 | 51.89 | 51.09 | 51.77 | 1,312,207 | +0.82(+1.60%) |
Oct 15, 2012 | 51.02 | 51.11 | 50.75 | 50.95 | 1,255,200 | +0.05(+0.09%) |
Oct 12, 2012 | 50.70 | 51.32 | 50.66 | 50.91 | 1,195,690 | +0.39(+0.78%) |
Oct 11, 2012 | 50.50 | 50.86 | 50.47 | 50.51 | 1,160,447 | +0.33(+0.66%) |
Oct 10, 2012 | 50.77 | 50.87 | 50.11 | 50.18 | 1,728,982 | -0.60(-1.18%) |
Oct 09, 2012 | 51.23 | 51.52 | 50.78 | 50.78 | 1,270,582 | -0.39(-0.77%) |
Oct 08, 2012 | 51.60 | 51.65 | 51.15 | 51.18 | 1,346,471 | -0.65(-1.25%) |
Oct 05, 2012 | 51.74 | 52.28 | 51.69 | 51.82 | 1,487,385 | +0.36(+0.70%) |
Oct 04, 2012 | 51.40 | 51.81 | 51.33 | 51.46 | 1,221,477 | +0.28(+0.54%) |
Oct 03, 2012 | 51.73 | 51.73 | 51.07 | 51.18 | 1,170,059 | -0.25(-0.49%) |
Oct 02, 2012 | 51.55 | 51.78 | 51.16 | 51.44 | 1,805,693 | -0.09(-0.18%) |