Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.27 | 49.26 | 48.17 | 49.24 | 3,842,776 | +0.85(+1.76%) |
Dec 28, 2012 | 48.57 | 49.05 | 48.36 | 48.38 | 2,457,693 | -0.42(-0.87%) |
Dec 27, 2012 | 48.79 | 48.96 | 48.29 | 48.80 | 3,287,805 | -0.04(-0.07%) |
Dec 26, 2012 | 49.19 | 49.22 | 48.71 | 48.84 | 2,322,677 | -0.31(-0.63%) |
Dec 24, 2012 | 49.11 | 49.18 | 48.89 | 49.15 | 1,458,793 | -0.07(-0.14%) |
Dec 21, 2012 | 48.90 | 49.41 | 48.68 | 49.22 | 6,866,954 | -0.17(-0.35%) |
Dec 20, 2012 | 49.25 | 49.40 | 48.98 | 49.39 | 3,800,496 | +0.14(+0.28%) |
Dec 19, 2012 | 49.95 | 49.95 | 49.25 | 49.26 | 3,438,828 | -0.54(-1.09%) |
Dec 18, 2012 | 49.15 | 49.90 | 48.98 | 49.80 | 7,022,632 | +0.58(+1.17%) |
Dec 17, 2012 | 48.91 | 49.30 | 48.62 | 49.22 | 6,152,222 | +0.55(+1.14%) |
Dec 14, 2012 | 48.41 | 49.14 | 48.41 | 48.67 | 4,710,477 | -0.16(-0.33%) |
Dec 13, 2012 | 48.88 | 49.23 | 48.62 | 48.83 | 4,202,750 | -0.00(-0.01%) |
Dec 12, 2012 | 48.70 | 49.42 | 48.47 | 48.84 | 4,767,491 | +0.43(+0.90%) |
Dec 11, 2012 | 49.11 | 49.18 | 48.37 | 48.40 | 4,794,892 | -0.64(-1.31%) |
Dec 10, 2012 | 48.57 | 49.11 | 48.50 | 49.04 | 3,869,503 | +0.50(+1.03%) |
Dec 07, 2012 | 48.44 | 48.56 | 48.11 | 48.54 | 3,062,946 | +0.32(+0.67%) |
Dec 06, 2012 | 48.08 | 48.62 | 47.83 | 48.22 | 2,401,783 | +0.11(+0.22%) |
Dec 05, 2012 | 48.00 | 48.40 | 47.51 | 48.12 | 5,335,880 | +0.19(+0.40%) |
Dec 04, 2012 | 47.63 | 48.08 | 47.51 | 47.92 | 3,399,660 | -0.16(-0.33%) |
Nov 30, 2012 | 48.15 | 48.23 | 47.75 | 48.08 | 5,391,648 | -0.15(-0.31%) |
Nov 29, 2012 | 48.32 | 48.43 | 47.81 | 48.23 | 4,808,379 | +0.14(+0.30%) |
Nov 28, 2012 | 47.32 | 48.10 | 46.98 | 48.09 | 3,767,618 | +0.48(+1.01%) |
Nov 27, 2012 | 47.22 | 48.03 | 47.04 | 47.61 | 3,588,410 | +0.15(+0.31%) |
Nov 26, 2012 | 47.31 | 47.59 | 47.15 | 47.46 | 3,429,416 | -0.04(-0.09%) |
Nov 23, 2012 | 46.73 | 47.51 | 46.73 | 47.50 | 2,042,236 | +0.76(+1.62%) |
Nov 21, 2012 | 46.91 | 47.01 | 46.55 | 46.75 | 3,122,674 | +0.00(+0.01%) |
Nov 20, 2012 | 46.57 | 46.89 | 46.15 | 46.74 | 3,928,522 | +0.12(+0.27%) |
Nov 19, 2012 | 46.19 | 46.62 | 46.03 | 46.62 | 5,400,130 | +0.84(+1.83%) |
Nov 16, 2012 | 45.97 | 46.19 | 45.20 | 45.78 | 6,387,102 | -0.17(-0.37%) |
Nov 15, 2012 | 45.89 | 46.15 | 45.38 | 45.95 | 5,161,611 | +0.21(+0.45%) |
Nov 14, 2012 | 47.31 | 47.49 | 45.63 | 45.74 | 7,461,688 | -1.50(-3.18%) |
Nov 13, 2012 | 47.00 | 47.73 | 46.96 | 47.24 | 2,959,595 | -0.18(-0.37%) |
Nov 12, 2012 | 46.94 | 47.58 | 46.88 | 47.42 | 3,460,789 | +0.59(+1.26%) |
Nov 09, 2012 | 47.03 | 47.42 | 46.73 | 46.83 | 3,579,928 | -0.30(-0.64%) |
Nov 08, 2012 | 47.46 | 47.70 | 47.04 | 47.13 | 5,103,350 | -0.43(-0.91%) |
Nov 07, 2012 | 48.04 | 48.45 | 47.24 | 47.56 | 4,945,566 | -1.02(-2.10%) |
Nov 06, 2012 | 48.39 | 48.87 | 48.12 | 48.58 | 4,119,799 | +0.40(+0.82%) |
Nov 05, 2012 | 47.98 | 48.52 | 47.90 | 48.19 | 2,961,519 | -0.09(-0.19%) |
Nov 02, 2012 | 49.14 | 49.42 | 48.28 | 48.28 | 4,410,211 | -0.78(-1.58%) |
Nov 01, 2012 | 48.02 | 49.20 | 47.97 | 49.06 | 7,887,499 | +1.14(+2.39%) |
Oct 31, 2012 | 48.52 | 48.68 | 47.74 | 47.91 | 4,435,909 | -0.23(-0.47%) |
Oct 26, 2012 | 47.45 | 48.14 | 48.14 | 48.14 | 11,489,946 | +0.77(+1.62%) |
Oct 25, 2012 | 47.47 | 47.88 | 47.10 | 47.37 | 5,296,497 | +0.30(+0.64%) |
Oct 24, 2012 | 48.07 | 48.17 | 46.85 | 47.07 | 6,239,176 | -0.92(-1.91%) |
Oct 23, 2012 | 47.89 | 48.18 | 47.48 | 47.98 | 4,852,645 | -0.21(-0.44%) |
Oct 19, 2012 | 48.90 | 49.03 | 47.95 | 48.20 | 6,512,640 | -0.61(-1.25%) |
Oct 18, 2012 | 48.31 | 49.99 | 48.10 | 48.81 | 8,742,559 | +0.63(+1.30%) |
Oct 17, 2012 | 47.95 | 48.28 | 47.27 | 48.18 | 6,463,592 | +0.13(+0.27%) |
Oct 16, 2012 | 47.52 | 48.15 | 47.25 | 48.05 | 4,062,383 | +0.96(+2.04%) |
Oct 15, 2012 | 47.19 | 47.48 | 46.64 | 47.09 | 4,229,516 | -0.05(-0.10%) |
Oct 12, 2012 | 47.24 | 47.50 | 46.78 | 47.14 | 4,328,554 | +0.05(+0.11%) |
Oct 11, 2012 | 47.49 | 47.56 | 47.08 | 47.09 | 3,938,313 | -0.00(-0.01%) |
Oct 10, 2012 | 47.22 | 47.45 | 46.89 | 47.09 | 2,915,720 | -0.13(-0.27%) |
Oct 09, 2012 | 47.82 | 48.07 | 47.22 | 47.22 | 3,755,407 | -0.54(-1.13%) |
Oct 08, 2012 | 47.49 | 47.97 | 47.39 | 47.76 | 2,465,323 | +0.19(+0.39%) |
Oct 05, 2012 | 47.62 | 47.96 | 47.37 | 47.57 | 3,770,984 | +0.23(+0.49%) |
Oct 04, 2012 | 47.26 | 47.73 | 47.04 | 47.34 | 5,056,629 | +0.36(+0.77%) |
Oct 03, 2012 | 46.51 | 47.01 | 46.26 | 46.98 | 4,513,504 | +0.60(+1.29%) |
Oct 02, 2012 | 46.41 | 46.53 | 46.03 | 46.38 | 4,326,037 | +0.22(+0.48%) |