Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.51 | 53.41 | 52.30 | 53.34 | 31,966,118 | +0.79(+1.50%) |
Dec 28, 2012 | 53.16 | 53.28 | 52.53 | 52.54 | 21,636,674 | -1.09(-2.03%) |
Dec 27, 2012 | 53.75 | 53.87 | 52.95 | 53.63 | 23,092,188 | -0.13(-0.24%) |
Dec 26, 2012 | 53.85 | 54.14 | 53.45 | 53.76 | 17,390,504 | +0.09(+0.17%) |
Dec 24, 2012 | 53.80 | 53.92 | 53.59 | 53.67 | 10,341,217 | -0.19(-0.36%) |
Dec 21, 2012 | 54.13 | 54.71 | 53.72 | 53.86 | 53,550,960 | -1.02(-1.87%) |
Dec 20, 2012 | 54.57 | 54.92 | 54.32 | 54.88 | 25,571,902 | +0.28(+0.51%) |
Dec 19, 2012 | 55.29 | 55.33 | 54.57 | 54.60 | 24,442,718 | -0.69(-1.25%) |
Dec 18, 2012 | 54.80 | 55.41 | 54.68 | 55.30 | 24,935,216 | +0.43(+0.78%) |
Dec 17, 2012 | 54.56 | 54.92 | 54.40 | 54.87 | 25,383,532 | +0.49(+0.90%) |
Dec 14, 2012 | 54.34 | 54.61 | 54.29 | 54.38 | 21,643,048 | -0.31(-0.56%) |
Dec 13, 2012 | 55.05 | 55.23 | 54.50 | 54.69 | 19,904,044 | -0.54(-0.97%) |
Dec 12, 2012 | 55.01 | 55.80 | 54.90 | 55.23 | 23,855,400 | +0.28(+0.52%) |
Dec 11, 2012 | 54.71 | 55.26 | 54.58 | 54.95 | 20,462,920 | +0.36(+0.66%) |
Dec 10, 2012 | 54.69 | 54.92 | 54.48 | 54.59 | 18,704,912 | -0.12(-0.21%) |
Dec 07, 2012 | 54.44 | 54.73 | 54.19 | 54.71 | 17,182,258 | +0.37(+0.68%) |
Dec 06, 2012 | 54.19 | 54.37 | 53.87 | 54.34 | 19,559,390 | +0.17(+0.31%) |
Dec 05, 2012 | 53.88 | 54.50 | 53.78 | 54.17 | 20,597,216 | +0.33(+0.62%) |
Dec 04, 2012 | 53.95 | 54.32 | 53.84 | 53.84 | 19,402,274 | -0.59(-1.08%) |
Nov 30, 2012 | 54.38 | 54.58 | 54.23 | 54.42 | 25,141,354 | +0.01(+0.02%) |
Nov 29, 2012 | 54.56 | 54.76 | 54.11 | 54.41 | 18,753,080 | +0.01(+0.02%) |
Nov 28, 2012 | 53.43 | 54.45 | 53.27 | 54.40 | 25,848,086 | +0.46(+0.86%) |
Nov 27, 2012 | 54.58 | 54.67 | 53.87 | 53.93 | 19,178,278 | -0.78(-1.43%) |
Nov 26, 2012 | 54.53 | 54.72 | 54.35 | 54.72 | 26,599,002 | -0.29(-0.53%) |
Nov 23, 2012 | 54.49 | 55.01 | 54.34 | 55.01 | 19,323,044 | +0.67(+1.23%) |
Nov 21, 2012 | 54.22 | 54.35 | 54.01 | 54.34 | 22,526,564 | +0.31(+0.58%) |
Nov 20, 2012 | 54.03 | 54.26 | 53.58 | 54.03 | 16,662,277 | -0.10(-0.19%) |
Nov 19, 2012 | 53.97 | 54.46 | 53.77 | 54.13 | 20,910,100 | +0.75(+1.41%) |
Nov 16, 2012 | 53.19 | 53.54 | 52.52 | 53.38 | 28,189,772 | +0.19(+0.36%) |
Nov 15, 2012 | 53.16 | 53.45 | 52.71 | 53.19 | 22,321,012 | +0.04(+0.08%) |
Nov 14, 2012 | 53.56 | 53.79 | 53.03 | 53.14 | 23,522,854 | -0.25(-0.46%) |
Nov 13, 2012 | 53.56 | 54.33 | 53.37 | 53.39 | 19,857,382 | -0.52(-0.97%) |
Nov 12, 2012 | 53.88 | 54.14 | 53.69 | 53.92 | 14,583,011 | +0.07(+0.13%) |
Nov 09, 2012 | 53.48 | 54.30 | 53.48 | 53.85 | 21,713,480 | +0.09(+0.16%) |
Nov 08, 2012 | 54.50 | 54.60 | 53.74 | 53.76 | 22,257,872 | -0.69(-1.26%) |
Nov 07, 2012 | 55.72 | 55.72 | 54.15 | 54.45 | 31,425,040 | -1.77(-3.14%) |
Nov 06, 2012 | 55.69 | 56.48 | 55.61 | 56.21 | 19,599,684 | +0.60(+1.08%) |
Nov 05, 2012 | 55.25 | 55.72 | 55.04 | 55.61 | 18,289,222 | +0.22(+0.40%) |
Nov 02, 2012 | 56.30 | 56.41 | 55.26 | 55.39 | 20,770,380 | -0.82(-1.45%) |
Nov 01, 2012 | 55.38 | 56.25 | 55.35 | 56.21 | 25,712,244 | +0.26(+0.47%) |
Oct 31, 2012 | 55.86 | 56.09 | 55.29 | 55.94 | 24,198,672 | +0.34(+0.61%) |
Oct 26, 2012 | 55.57 | 55.60 | 55.60 | 55.60 | 18,876,910 | +0.12(+0.21%) |
Oct 25, 2012 | 55.61 | 55.72 | 55.03 | 55.49 | 16,928,018 | +0.34(+0.61%) |
Oct 24, 2012 | 55.51 | 55.60 | 55.08 | 55.15 | 18,468,540 | -0.18(-0.33%) |
Oct 23, 2012 | 55.92 | 56.07 | 55.23 | 55.34 | 22,955,242 | -1.21(-2.14%) |
Oct 19, 2012 | 57.42 | 57.48 | 56.30 | 56.54 | 25,960,816 | -0.82(-1.42%) |
Oct 18, 2012 | 57.05 | 57.42 | 57.05 | 57.36 | 19,255,986 | +0.06(+0.10%) |
Oct 17, 2012 | 56.83 | 57.40 | 56.83 | 57.30 | 17,534,154 | +0.62(+1.09%) |
Oct 16, 2012 | 56.38 | 56.75 | 56.33 | 56.69 | 14,780,465 | +0.53(+0.95%) |
Oct 15, 2012 | 56.05 | 56.26 | 55.56 | 56.15 | 17,358,592 | +0.29(+0.53%) |
Oct 12, 2012 | 56.15 | 56.28 | 55.54 | 55.86 | 16,205,927 | -0.09(-0.15%) |
Oct 11, 2012 | 56.19 | 56.38 | 55.94 | 55.94 | 15,955,946 | +0.09(+0.15%) |
Oct 10, 2012 | 56.33 | 56.46 | 55.64 | 55.86 | 24,988,114 | -0.67(-1.19%) |
Oct 09, 2012 | 56.96 | 57.29 | 56.52 | 56.53 | 22,488,418 | -0.34(-0.59%) |
Oct 08, 2012 | 56.54 | 56.99 | 56.48 | 56.87 | 14,284,709 | +0.08(+0.14%) |
Oct 05, 2012 | 56.81 | 57.07 | 56.59 | 56.79 | 16,118,040 | +0.20(+0.36%) |
Oct 04, 2012 | 56.50 | 56.79 | 56.40 | 56.59 | 18,753,404 | +0.32(+0.57%) |
Oct 03, 2012 | 56.24 | 56.33 | 55.94 | 56.27 | 16,831,326 | -0.01(-0.02%) |
Oct 02, 2012 | 56.53 | 56.56 | 56.01 | 56.28 | 14,921,669 | -0.05(-0.09%) |