Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.71 | 47.83 | 46.64 | 47.82 | 10,144,015 | +0.93(+1.98%) |
Dec 28, 2012 | 46.86 | 47.56 | 46.60 | 46.89 | 8,419,166 | -0.32(-0.69%) |
Dec 27, 2012 | 47.18 | 47.49 | 46.55 | 47.22 | 9,062,062 | -0.05(-0.11%) |
Dec 26, 2012 | 47.56 | 47.70 | 47.16 | 47.27 | 5,760,608 | -0.33(-0.70%) |
Dec 24, 2012 | 47.17 | 47.91 | 47.16 | 47.60 | 3,909,415 | +0.19(+0.41%) |
Dec 21, 2012 | 47.41 | 47.72 | 46.81 | 47.41 | 20,611,430 | -0.50(-1.05%) |
Dec 20, 2012 | 47.51 | 47.92 | 47.34 | 47.91 | 10,771,460 | +0.15(+0.32%) |
Dec 19, 2012 | 48.81 | 48.82 | 47.74 | 47.76 | 9,827,225 | -0.95(-1.95%) |
Dec 18, 2012 | 49.01 | 49.01 | 48.48 | 48.71 | 9,937,518 | -0.24(-0.49%) |
Dec 17, 2012 | 48.05 | 48.97 | 47.93 | 48.95 | 10,591,364 | +0.97(+2.01%) |
Dec 14, 2012 | 48.19 | 48.26 | 47.77 | 47.98 | 7,479,121 | -0.27(-0.56%) |
Dec 13, 2012 | 48.74 | 48.92 | 48.21 | 48.25 | 7,600,031 | -0.40(-0.83%) |
Dec 12, 2012 | 48.85 | 48.89 | 48.44 | 48.65 | 9,333,979 | +0.03(+0.06%) |
Dec 11, 2012 | 48.92 | 49.09 | 48.51 | 48.62 | 8,899,104 | -0.12(-0.24%) |
Dec 10, 2012 | 49.74 | 49.74 | 48.73 | 48.74 | 10,541,297 | -1.09(-2.19%) |
Dec 07, 2012 | 49.94 | 50.06 | 49.51 | 49.83 | 7,880,477 | +0.09(+0.17%) |
Dec 06, 2012 | 49.53 | 49.83 | 49.20 | 49.74 | 7,518,477 | +0.25(+0.50%) |
Dec 05, 2012 | 49.61 | 49.85 | 49.06 | 49.50 | 7,787,411 | -0.17(-0.34%) |
Dec 04, 2012 | 50.20 | 50.25 | 49.66 | 49.67 | 10,072,668 | -0.64(-1.28%) |
Nov 30, 2012 | 49.79 | 50.43 | 49.51 | 50.31 | 11,994,178 | +0.64(+1.29%) |
Nov 29, 2012 | 49.91 | 50.27 | 49.56 | 49.67 | 9,867,781 | -0.46(-0.91%) |
Nov 28, 2012 | 49.38 | 50.14 | 48.99 | 50.12 | 10,036,399 | +0.52(+1.04%) |
Nov 27, 2012 | 49.49 | 49.84 | 49.13 | 49.60 | 10,650,411 | -0.17(-0.34%) |
Nov 26, 2012 | 49.72 | 49.94 | 49.38 | 49.77 | 8,730,157 | -0.12(-0.23%) |
Nov 23, 2012 | 49.47 | 49.90 | 49.35 | 49.89 | 4,835,654 | +0.56(+1.14%) |
Nov 21, 2012 | 49.00 | 49.40 | 48.87 | 49.33 | 7,241,951 | +0.21(+0.42%) |
Nov 20, 2012 | 48.66 | 49.16 | 48.60 | 49.12 | 11,122,100 | +0.38(+0.77%) |
Nov 19, 2012 | 48.10 | 48.75 | 47.95 | 48.74 | 13,036,769 | +0.93(+1.95%) |
Nov 16, 2012 | 46.97 | 47.94 | 46.97 | 47.81 | 11,773,315 | +0.67(+1.42%) |
Nov 15, 2012 | 47.16 | 47.63 | 46.98 | 47.14 | 10,659,846 | -0.17(-0.36%) |
Nov 14, 2012 | 48.67 | 48.87 | 47.20 | 47.31 | 17,340,974 | -1.47(-3.01%) |
Nov 13, 2012 | 47.99 | 49.60 | 47.84 | 48.78 | 27,844,800 | +1.71(+3.63%) |
Nov 12, 2012 | 47.13 | 47.28 | 46.57 | 47.07 | 10,853,232 | +0.15(+0.33%) |
Nov 09, 2012 | 46.69 | 47.22 | 46.42 | 46.92 | 8,526,793 | +0.08(+0.16%) |
Nov 08, 2012 | 47.57 | 47.71 | 46.83 | 46.84 | 9,421,189 | -0.87(-1.82%) |
Nov 07, 2012 | 47.98 | 48.00 | 47.28 | 47.71 | 11,404,970 | -0.48(-1.01%) |
Nov 06, 2012 | 48.17 | 48.41 | 47.97 | 48.20 | 9,117,903 | +0.18(+0.38%) |
Nov 05, 2012 | 47.74 | 48.13 | 47.67 | 48.01 | 6,356,111 | +0.28(+0.58%) |
Nov 02, 2012 | 48.14 | 48.42 | 47.70 | 47.74 | 11,571,667 | -0.18(-0.39%) |
Nov 01, 2012 | 47.68 | 48.02 | 47.50 | 47.92 | 8,940,571 | +0.68(+1.43%) |
Oct 31, 2012 | 48.30 | 48.49 | 46.87 | 47.24 | 17,952,390 | +1.03(+2.23%) |
Oct 26, 2012 | 46.47 | 46.21 | 46.21 | 46.21 | 13,588,360 | -0.34(-0.73%) |
Oct 25, 2012 | 47.49 | 47.64 | 46.42 | 46.55 | 12,477,659 | -0.62(-1.31%) |
Oct 24, 2012 | 47.68 | 47.90 | 47.13 | 47.17 | 9,337,920 | -0.36(-0.76%) |
Oct 23, 2012 | 47.37 | 47.55 | 47.00 | 47.53 | 10,749,805 | -0.11(-0.23%) |
Oct 19, 2012 | 47.53 | 47.74 | 47.34 | 47.64 | 14,030,750 | +0.07(+0.15%) |
Oct 18, 2012 | 47.25 | 47.64 | 47.22 | 47.57 | 12,205,568 | +0.32(+0.67%) |
Oct 17, 2012 | 47.17 | 47.81 | 47.07 | 47.25 | 14,775,982 | +0.41(+0.87%) |
Oct 16, 2012 | 46.84 | 46.95 | 46.51 | 46.84 | 9,305,724 | +0.16(+0.35%) |
Oct 15, 2012 | 46.09 | 46.76 | 45.99 | 46.68 | 10,488,188 | +0.84(+1.83%) |
Oct 12, 2012 | 45.60 | 46.04 | 45.53 | 45.84 | 8,515,976 | +0.42(+0.93%) |
Oct 11, 2012 | 46.14 | 46.17 | 45.22 | 45.42 | 13,445,481 | -0.56(-1.22%) |
Oct 10, 2012 | 46.57 | 47.00 | 45.88 | 45.98 | 19,830,016 | -0.93(-1.99%) |
Oct 09, 2012 | 47.40 | 47.47 | 46.91 | 46.91 | 12,612,740 | -0.72(-1.50%) |
Oct 08, 2012 | 48.47 | 48.57 | 47.52 | 47.63 | 12,693,479 | -1.02(-2.09%) |
Oct 05, 2012 | 47.70 | 48.64 | 47.64 | 48.64 | 12,566,760 | +1.12(+2.36%) |
Oct 04, 2012 | 47.60 | 48.04 | 47.35 | 47.52 | 11,332,468 | -0.02(-0.05%) |
Oct 03, 2012 | 46.53 | 47.55 | 46.47 | 47.54 | 10,979,852 | +1.11(+2.39%) |
Oct 02, 2012 | 46.85 | 46.87 | 46.30 | 46.43 | 8,390,747 | -0.18(-0.40%) |