Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.03 | 51.75 | 50.88 | 51.68 | 6,697,425 | +0.63(+1.24%) |
Dec 28, 2012 | 51.56 | 51.84 | 51.04 | 51.05 | 3,708,336 | -0.76(-1.46%) |
Dec 27, 2012 | 51.98 | 52.09 | 51.31 | 51.81 | 4,786,390 | -0.25(-0.47%) |
Dec 26, 2012 | 52.33 | 52.46 | 51.91 | 52.05 | 2,734,779 | -0.27(-0.51%) |
Dec 24, 2012 | 52.39 | 52.52 | 52.14 | 52.32 | 2,070,467 | -0.14(-0.27%) |
Dec 21, 2012 | 52.29 | 52.61 | 52.07 | 52.46 | 7,944,909 | -0.20(-0.39%) |
Dec 20, 2012 | 52.85 | 52.96 | 52.32 | 52.66 | 5,180,972 | -0.34(-0.64%) |
Dec 19, 2012 | 52.80 | 53.41 | 52.65 | 53.00 | 8,822,710 | +0.39(+0.75%) |
Dec 18, 2012 | 51.39 | 52.61 | 51.17 | 52.61 | 9,111,856 | +1.18(+2.30%) |
Dec 17, 2012 | 51.28 | 51.45 | 51.14 | 51.42 | 4,209,132 | +0.36(+0.70%) |
Dec 14, 2012 | 51.34 | 51.56 | 50.97 | 51.07 | 4,101,153 | -0.35(-0.68%) |
Dec 13, 2012 | 51.52 | 51.76 | 51.18 | 51.42 | 3,928,390 | -0.06(-0.11%) |
Dec 12, 2012 | 51.78 | 51.91 | 51.40 | 51.47 | 3,922,340 | -0.23(-0.45%) |
Dec 11, 2012 | 51.68 | 52.05 | 51.41 | 51.70 | 4,311,189 | +0.06(+0.11%) |
Dec 10, 2012 | 51.25 | 51.84 | 51.23 | 51.65 | 4,305,790 | +0.36(+0.70%) |
Dec 07, 2012 | 51.23 | 51.51 | 51.00 | 51.29 | 5,846,352 | +0.17(+0.33%) |
Dec 06, 2012 | 51.70 | 51.75 | 50.92 | 51.12 | 6,090,485 | -0.40(-0.78%) |
Dec 05, 2012 | 51.28 | 51.64 | 50.95 | 51.52 | 4,588,057 | +0.32(+0.63%) |
Dec 04, 2012 | 50.66 | 51.43 | 50.44 | 51.20 | 5,467,887 | -0.05(-0.10%) |
Nov 30, 2012 | 51.49 | 51.52 | 50.95 | 51.25 | 5,024,365 | -0.32(-0.61%) |
Nov 29, 2012 | 51.17 | 51.75 | 51.15 | 51.56 | 6,347,053 | +0.60(+1.17%) |
Nov 28, 2012 | 50.48 | 50.99 | 50.30 | 50.97 | 3,599,513 | +0.39(+0.76%) |
Nov 27, 2012 | 50.94 | 51.07 | 50.55 | 50.58 | 3,360,813 | -0.29(-0.58%) |
Nov 26, 2012 | 50.35 | 50.90 | 50.35 | 50.88 | 4,899,032 | +0.42(+0.83%) |
Nov 23, 2012 | 50.13 | 50.53 | 50.03 | 50.46 | 2,274,743 | +0.41(+0.81%) |
Nov 21, 2012 | 50.09 | 50.25 | 49.93 | 50.05 | 3,077,298 | +0.04(+0.08%) |
Nov 20, 2012 | 49.96 | 50.10 | 49.71 | 50.01 | 4,602,698 | -0.07(-0.14%) |
Nov 19, 2012 | 49.56 | 50.08 | 49.30 | 50.08 | 5,886,324 | +1.00(+2.03%) |
Nov 16, 2012 | 49.66 | 49.66 | 48.87 | 49.08 | 6,577,510 | -0.22(-0.44%) |
Nov 15, 2012 | 49.07 | 49.34 | 48.76 | 49.30 | 5,952,480 | +0.42(+0.86%) |
Nov 14, 2012 | 49.94 | 50.17 | 48.72 | 48.88 | 5,806,520 | -1.09(-2.17%) |
Nov 13, 2012 | 49.99 | 50.54 | 49.94 | 49.96 | 3,155,899 | -0.31(-0.61%) |
Nov 12, 2012 | 50.23 | 50.50 | 49.97 | 50.27 | 2,639,521 | +0.03(+0.07%) |
Nov 09, 2012 | 50.24 | 50.67 | 50.02 | 50.23 | 5,188,268 | -0.24(-0.47%) |
Nov 08, 2012 | 50.45 | 51.03 | 50.41 | 50.47 | 5,314,501 | -0.29(-0.57%) |
Nov 07, 2012 | 51.33 | 51.33 | 50.27 | 50.76 | 5,560,622 | -0.39(-0.77%) |
Nov 06, 2012 | 51.22 | 51.58 | 50.89 | 51.15 | 5,512,034 | +0.08(+0.16%) |
Nov 05, 2012 | 51.14 | 51.18 | 50.92 | 51.07 | 4,764,530 | -0.02(-0.04%) |
Nov 02, 2012 | 51.61 | 51.80 | 51.03 | 51.09 | 4,543,116 | -0.29(-0.57%) |
Nov 01, 2012 | 51.02 | 51.53 | 50.79 | 51.38 | 5,291,560 | +0.45(+0.89%) |
Oct 31, 2012 | 51.07 | 51.52 | 50.76 | 50.93 | 4,317,584 | +0.16(+0.31%) |
Oct 26, 2012 | 51.03 | 50.77 | 50.77 | 50.77 | 4,378,809 | -0.13(-0.25%) |
Oct 25, 2012 | 51.04 | 51.06 | 50.67 | 50.89 | 4,429,934 | +0.06(+0.11%) |
Oct 24, 2012 | 51.43 | 51.49 | 50.75 | 50.84 | 5,600,518 | -0.42(-0.83%) |
Oct 23, 2012 | 50.90 | 51.55 | 50.59 | 51.26 | 11,807,534 | +0.99(+1.98%) |
Oct 19, 2012 | 50.78 | 51.08 | 50.00 | 50.27 | 7,867,178 | -0.91(-1.78%) |
Oct 18, 2012 | 50.97 | 51.37 | 50.83 | 51.18 | 4,320,441 | +0.22(+0.44%) |
Oct 17, 2012 | 50.98 | 51.06 | 50.70 | 50.96 | 4,190,265 | +0.13(+0.25%) |
Oct 16, 2012 | 50.35 | 51.03 | 50.27 | 50.83 | 3,963,093 | +0.36(+0.72%) |
Oct 15, 2012 | 50.20 | 50.63 | 50.17 | 50.47 | 3,461,911 | +0.33(+0.67%) |
Oct 12, 2012 | 50.46 | 50.65 | 50.05 | 50.14 | 3,359,590 | -0.13(-0.26%) |
Oct 11, 2012 | 50.69 | 50.81 | 50.24 | 50.27 | 4,324,369 | +0.03(+0.06%) |
Oct 10, 2012 | 51.33 | 51.37 | 50.23 | 50.24 | 5,774,433 | -0.53(-1.04%) |
Oct 09, 2012 | 51.37 | 51.45 | 50.70 | 50.77 | 3,349,318 | -0.51(-1.00%) |
Oct 08, 2012 | 50.80 | 51.37 | 50.58 | 51.28 | 4,242,074 | +0.46(+0.90%) |
Oct 05, 2012 | 50.97 | 51.37 | 50.74 | 50.83 | 5,701,248 | +0.09(+0.18%) |
Oct 04, 2012 | 50.81 | 51.20 | 50.63 | 50.73 | 5,563,252 | -0.29(-0.57%) |
Oct 03, 2012 | 50.25 | 51.08 | 50.08 | 51.03 | 7,348,998 | +0.95(+1.90%) |
Oct 02, 2012 | 50.25 | 50.41 | 49.84 | 50.07 | 3,935,765 | +0.01(+0.01%) |