Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.12 | 48.82 | 48.00 | 48.76 | 12,577,087 | +0.53(+1.10%) |
Dec 28, 2012 | 48.65 | 48.78 | 48.17 | 48.23 | 8,998,965 | -0.59(-1.21%) |
Dec 27, 2012 | 48.76 | 48.96 | 48.42 | 48.82 | 10,648,616 | -0.02(-0.04%) |
Dec 26, 2012 | 49.25 | 49.27 | 48.63 | 48.84 | 9,657,893 | -0.37(-0.76%) |
Dec 24, 2012 | 49.32 | 49.34 | 49.01 | 49.22 | 4,984,360 | -0.14(-0.29%) |
Dec 21, 2012 | 49.87 | 50.15 | 49.12 | 49.36 | 24,737,044 | -0.79(-1.58%) |
Dec 20, 2012 | 49.78 | 50.46 | 49.78 | 50.15 | 14,170,594 | +0.34(+0.69%) |
Dec 19, 2012 | 50.11 | 50.27 | 49.40 | 49.80 | 14,346,588 | -0.45(-0.90%) |
Dec 18, 2012 | 50.20 | 50.48 | 49.87 | 50.26 | 18,868,322 | +0.03(+0.06%) |
Dec 17, 2012 | 50.24 | 50.38 | 50.01 | 50.23 | 12,239,790 | +0.00(+0.00%) |
Dec 14, 2012 | 50.22 | 50.62 | 50.12 | 50.23 | 12,526,809 | -0.14(-0.29%) |
Dec 13, 2012 | 50.67 | 50.74 | 50.21 | 50.37 | 11,803,673 | -0.45(-0.89%) |
Dec 12, 2012 | 50.82 | 50.99 | 50.72 | 50.82 | 11,702,884 | +0.07(+0.14%) |
Dec 11, 2012 | 50.49 | 50.98 | 50.38 | 50.75 | 12,945,139 | +0.32(+0.63%) |
Dec 10, 2012 | 50.37 | 50.58 | 50.30 | 50.44 | 11,310,553 | -0.05(-0.10%) |
Dec 07, 2012 | 50.17 | 50.75 | 50.17 | 50.49 | 16,137,470 | +0.24(+0.49%) |
Dec 06, 2012 | 49.91 | 50.45 | 49.88 | 50.24 | 14,878,535 | +0.39(+0.78%) |
Dec 05, 2012 | 49.91 | 50.19 | 49.62 | 49.86 | 10,613,444 | +0.07(+0.14%) |
Dec 04, 2012 | 49.92 | 50.17 | 49.61 | 49.78 | 9,237,186 | -0.37(-0.74%) |
Nov 30, 2012 | 49.83 | 50.20 | 49.83 | 50.16 | 12,374,528 | +0.24(+0.47%) |
Nov 29, 2012 | 49.86 | 50.14 | 49.65 | 49.92 | 12,229,075 | +0.04(+0.09%) |
Nov 28, 2012 | 49.56 | 50.09 | 49.49 | 49.88 | 15,670,534 | +0.32(+0.65%) |
Nov 27, 2012 | 49.70 | 49.91 | 49.50 | 49.55 | 11,352,627 | -0.35(-0.71%) |
Nov 26, 2012 | 49.66 | 49.97 | 49.60 | 49.91 | 10,432,706 | -0.08(-0.16%) |
Nov 23, 2012 | 49.38 | 50.00 | 49.35 | 49.98 | 6,401,702 | +0.80(+1.64%) |
Nov 21, 2012 | 48.96 | 49.20 | 48.82 | 49.18 | 8,633,756 | +0.12(+0.25%) |
Nov 20, 2012 | 48.71 | 49.19 | 48.67 | 49.06 | 10,597,076 | +0.27(+0.56%) |
Nov 19, 2012 | 48.12 | 48.78 | 48.02 | 48.78 | 12,169,996 | +0.79(+1.65%) |
Nov 16, 2012 | 47.66 | 48.10 | 47.51 | 47.99 | 15,807,646 | +0.36(+0.75%) |
Nov 15, 2012 | 47.95 | 48.12 | 47.28 | 47.64 | 12,934,638 | -0.15(-0.32%) |
Nov 14, 2012 | 48.05 | 48.17 | 47.61 | 47.79 | 13,476,856 | -0.23(-0.48%) |
Nov 13, 2012 | 47.96 | 48.56 | 47.96 | 48.02 | 9,425,152 | -0.17(-0.34%) |
Nov 12, 2012 | 48.23 | 48.41 | 48.06 | 48.18 | 6,085,847 | +0.05(+0.10%) |
Nov 09, 2012 | 48.00 | 48.45 | 47.95 | 48.13 | 11,345,744 | +0.07(+0.15%) |
Nov 08, 2012 | 48.83 | 48.91 | 48.05 | 48.06 | 11,023,171 | -0.83(-1.69%) |
Nov 07, 2012 | 49.43 | 49.47 | 48.69 | 48.89 | 12,320,589 | -0.62(-1.26%) |
Nov 06, 2012 | 49.30 | 49.56 | 49.10 | 49.51 | 9,244,136 | +0.19(+0.38%) |
Nov 05, 2012 | 49.72 | 49.72 | 49.09 | 49.32 | 9,085,222 | -0.37(-0.75%) |
Nov 02, 2012 | 50.09 | 50.11 | 49.60 | 49.70 | 9,694,695 | -0.04(-0.09%) |
Nov 01, 2012 | 49.68 | 49.93 | 49.66 | 49.74 | 10,725,559 | +0.01(+0.01%) |
Oct 31, 2012 | 49.93 | 50.24 | 49.57 | 49.73 | 12,662,822 | -0.14(-0.29%) |
Oct 26, 2012 | 50.09 | 49.88 | 49.88 | 49.88 | 16,630,486 | -0.45(-0.90%) |
Oct 25, 2012 | 50.10 | 50.88 | 49.98 | 50.33 | 34,081,280 | +1.43(+2.92%) |
Oct 24, 2012 | 48.39 | 49.11 | 48.39 | 48.90 | 14,212,967 | +0.46(+0.95%) |
Oct 23, 2012 | 48.83 | 48.94 | 48.31 | 48.44 | 11,180,736 | -0.81(-1.65%) |
Oct 19, 2012 | 49.82 | 49.91 | 49.17 | 49.25 | 14,102,557 | -0.65(-1.30%) |
Oct 18, 2012 | 49.88 | 49.92 | 49.59 | 49.90 | 10,244,095 | +0.00(+0.00%) |
Oct 17, 2012 | 49.24 | 50.02 | 49.21 | 49.90 | 15,399,452 | +0.74(+1.51%) |
Oct 16, 2012 | 49.13 | 49.34 | 49.01 | 49.16 | 10,811,951 | +0.21(+0.42%) |
Oct 15, 2012 | 48.64 | 49.08 | 48.42 | 48.95 | 11,733,829 | +0.55(+1.13%) |
Oct 12, 2012 | 48.61 | 48.77 | 48.35 | 48.40 | 9,176,702 | -0.04(-0.09%) |
Oct 11, 2012 | 48.68 | 48.72 | 48.32 | 48.44 | 9,265,033 | -0.10(-0.21%) |
Oct 10, 2012 | 49.01 | 49.11 | 48.41 | 48.54 | 12,545,255 | -0.40(-0.82%) |
Oct 09, 2012 | 49.10 | 49.36 | 48.82 | 48.94 | 11,510,099 | -0.28(-0.58%) |
Oct 08, 2012 | 49.50 | 49.50 | 49.08 | 49.23 | 9,231,793 | -0.38(-0.76%) |
Oct 05, 2012 | 49.71 | 49.76 | 49.45 | 49.61 | 9,696,121 | +0.18(+0.36%) |
Oct 04, 2012 | 49.41 | 49.71 | 49.38 | 49.43 | 10,938,313 | +0.15(+0.30%) |
Oct 03, 2012 | 49.17 | 49.54 | 48.96 | 49.28 | 12,449,076 | +0.27(+0.55%) |
Oct 02, 2012 | 49.53 | 49.67 | 48.81 | 49.01 | 15,484,472 | -0.47(-0.95%) |