Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.71 | 56.06 | 54.51 | 55.62 | 1,341,752 | +0.87(+1.59%) |
Dec 28, 2012 | 54.80 | 55.48 | 54.57 | 54.75 | 661,882 | -0.66(-1.19%) |
Dec 27, 2012 | 55.89 | 56.07 | 55.00 | 55.41 | 758,026 | -0.31(-0.56%) |
Dec 26, 2012 | 56.25 | 56.25 | 55.55 | 55.72 | 907,851 | -0.38(-0.68%) |
Dec 24, 2012 | 56.16 | 56.18 | 55.50 | 56.10 | 599,077 | -0.29(-0.51%) |
Dec 21, 2012 | 55.28 | 56.88 | 55.15 | 56.39 | 2,648,288 | +0.17(+0.30%) |
Dec 20, 2012 | 56.27 | 57.00 | 54.31 | 56.22 | 9,069,427 | +4.05(+7.77%) |
Dec 19, 2012 | 51.77 | 52.54 | 51.29 | 52.17 | 1,164,079 | +0.32(+0.61%) |
Dec 18, 2012 | 52.03 | 52.42 | 51.46 | 51.85 | 902,276 | -0.01(-0.02%) |
Dec 17, 2012 | 51.50 | 51.98 | 50.81 | 51.86 | 1,391,926 | +0.64(+1.25%) |
Dec 14, 2012 | 52.98 | 53.11 | 51.08 | 51.22 | 1,734,615 | -1.99(-3.74%) |
Dec 13, 2012 | 53.18 | 53.76 | 52.63 | 53.21 | 994,139 | -0.01(-0.02%) |
Dec 12, 2012 | 52.59 | 53.43 | 52.30 | 53.22 | 1,088,957 | +0.86(+1.64%) |
Dec 11, 2012 | 52.05 | 53.40 | 51.99 | 52.36 | 1,103,659 | +0.21(+0.40%) |
Dec 10, 2012 | 51.89 | 52.53 | 51.75 | 52.15 | 964,882 | +0.57(+1.11%) |
Dec 07, 2012 | 51.77 | 52.11 | 51.50 | 51.58 | 1,290,877 | -0.31(-0.60%) |
Dec 06, 2012 | 51.64 | 52.60 | 51.08 | 51.89 | 703,879 | +0.20(+0.39%) |
Dec 05, 2012 | 51.76 | 52.25 | 51.46 | 51.69 | 759,771 | -0.07(-0.14%) |
Dec 04, 2012 | 52.27 | 52.45 | 51.42 | 51.76 | 1,638,939 | -1.95(-3.63%) |
Nov 30, 2012 | 52.23 | 53.75 | 51.95 | 53.71 | 2,749,187 | +1.47(+2.81%) |
Nov 29, 2012 | 51.25 | 53.91 | 51.17 | 52.24 | 2,507,860 | +1.06(+2.07%) |
Nov 28, 2012 | 50.84 | 51.35 | 50.25 | 51.18 | 1,026,529 | -0.01(-0.02%) |
Nov 27, 2012 | 51.53 | 52.23 | 51.15 | 51.19 | 1,227,052 | +0.02(+0.04%) |
Nov 26, 2012 | 52.10 | 52.30 | 49.24 | 51.17 | 1,897,416 | -1.76(-3.33%) |
Nov 23, 2012 | 53.21 | 53.55 | 52.67 | 52.93 | 1,859,284 | +1.24(+2.40%) |
Nov 21, 2012 | 50.55 | 52.00 | 50.40 | 51.69 | 1,124,812 | +1.17(+2.32%) |
Nov 20, 2012 | 49.74 | 50.76 | 49.57 | 50.52 | 1,003,245 | +0.45(+0.90%) |
Nov 19, 2012 | 49.30 | 50.45 | 48.87 | 50.07 | 1,280,478 | +0.64(+1.29%) |
Nov 16, 2012 | 48.62 | 49.49 | 48.29 | 49.43 | 1,213,753 | +1.17(+2.42%) |
Nov 15, 2012 | 48.46 | 48.75 | 47.92 | 48.26 | 1,029,965 | -0.18(-0.37%) |
Nov 14, 2012 | 48.56 | 48.85 | 48.10 | 48.44 | 984,018 | -0.26(-0.53%) |
Nov 13, 2012 | 48.05 | 49.54 | 47.68 | 48.70 | 1,093,576 | +0.48(+1.00%) |
Nov 12, 2012 | 48.81 | 49.20 | 47.95 | 48.22 | 893,500 | -0.61(-1.25%) |
Nov 09, 2012 | 48.10 | 49.74 | 47.76 | 48.83 | 1,973,800 | +0.62(+1.29%) |
Nov 08, 2012 | 48.03 | 49.02 | 47.80 | 48.21 | 1,283,207 | +0.00(+0.00%) |
Nov 07, 2012 | 47.55 | 52.22 | 47.02 | 48.21 | 3,611,059 | +0.53(+1.11%) |
Nov 06, 2012 | 48.13 | 48.24 | 47.59 | 47.68 | 1,120,836 | -0.60(-1.24%) |
Nov 05, 2012 | 47.59 | 48.41 | 47.59 | 48.28 | 1,239,496 | +0.35(+0.73%) |
Nov 02, 2012 | 48.89 | 48.99 | 47.52 | 47.93 | 1,339,535 | -1.11(-2.26%) |
Nov 01, 2012 | 48.06 | 49.20 | 47.75 | 49.04 | 1,907,655 | +1.54(+3.24%) |
Oct 31, 2012 | 47.73 | 47.73 | 46.65 | 47.50 | 1,310,464 | -0.43(-0.90%) |
Oct 26, 2012 | 47.98 | 47.93 | 47.93 | 47.93 | 1,878,700 | +0.33(+0.69%) |
Oct 25, 2012 | 46.82 | 49.37 | 46.22 | 47.60 | 2,848,330 | +1.48(+3.21%) |
Oct 24, 2012 | 45.00 | 47.32 | 44.78 | 46.12 | 2,112,988 | +0.93(+2.06%) |
Oct 23, 2012 | 46.28 | 46.63 | 44.85 | 45.19 | 1,511,726 | -1.49(-3.19%) |
Oct 19, 2012 | 47.14 | 47.38 | 46.48 | 46.68 | 1,430,133 | -0.45(-0.95%) |
Oct 18, 2012 | 47.68 | 48.05 | 46.93 | 47.13 | 1,011,916 | -0.78(-1.63%) |
Oct 17, 2012 | 48.35 | 48.55 | 47.71 | 47.91 | 1,079,236 | -0.28(-0.58%) |
Oct 16, 2012 | 49.00 | 49.47 | 47.84 | 48.19 | 2,219,443 | +0.12(+0.25%) |
Oct 15, 2012 | 51.30 | 51.30 | 46.50 | 48.07 | 7,103,203 | -3.09(-6.04%) |
Oct 12, 2012 | 52.16 | 52.46 | 50.98 | 51.16 | 2,586,089 | -1.07(-2.05%) |
Oct 11, 2012 | 51.73 | 52.58 | 51.25 | 52.23 | 1,471,276 | +1.14(+2.23%) |
Oct 10, 2012 | 51.03 | 52.41 | 50.63 | 51.09 | 1,991,387 | +0.22(+0.43%) |
Oct 09, 2012 | 52.06 | 52.06 | 50.80 | 50.87 | 1,503,309 | -1.08(-2.08%) |
Oct 08, 2012 | 51.62 | 52.47 | 51.25 | 51.95 | 1,494,454 | +0.16(+0.31%) |
Oct 05, 2012 | 52.78 | 52.97 | 51.45 | 51.79 | 2,007,699 | -0.46(-0.88%) |
Oct 04, 2012 | 51.58 | 52.88 | 51.12 | 52.25 | 1,789,108 | +0.83(+1.61%) |
Oct 03, 2012 | 51.44 | 52.19 | 50.00 | 51.42 | 1,641,400 | +0.42(+0.82%) |
Oct 02, 2012 | 52.28 | 52.96 | 50.51 | 51.00 | 8,846,593 | +1.97(+4.02%) |