Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.81 | 51.44 | 50.76 | 51.44 | 17,338,110 | +0.45(+0.89%) |
Dec 28, 2012 | 51.25 | 51.42 | 50.94 | 50.99 | 13,210,040 | -0.45(-0.87%) |
Dec 27, 2012 | 51.46 | 51.66 | 51.22 | 51.43 | 14,540,030 | -0.06(-0.11%) |
Dec 26, 2012 | 51.33 | 51.63 | 51.28 | 51.49 | 10,543,920 | +0.11(+0.21%) |
Dec 24, 2012 | 51.60 | 51.66 | 51.32 | 51.38 | 6,822,483 | -0.18(-0.36%) |
Dec 21, 2012 | 51.78 | 51.92 | 51.41 | 51.56 | 30,190,940 | -0.35(-0.68%) |
Dec 20, 2012 | 51.91 | 52.03 | 51.73 | 51.92 | 15,845,527 | +0.09(+0.17%) |
Dec 19, 2012 | 52.03 | 52.33 | 51.83 | 51.83 | 16,170,098 | -0.23(-0.45%) |
Dec 18, 2012 | 52.14 | 52.17 | 51.74 | 52.06 | 22,205,776 | +0.01(+0.01%) |
Dec 17, 2012 | 51.98 | 52.23 | 51.94 | 52.06 | 19,513,026 | +0.18(+0.35%) |
Dec 14, 2012 | 51.82 | 52.00 | 51.73 | 51.87 | 13,986,621 | -0.04(-0.08%) |
Dec 13, 2012 | 52.03 | 52.10 | 51.82 | 51.92 | 12,046,208 | -0.15(-0.30%) |
Dec 12, 2012 | 52.25 | 52.37 | 51.99 | 52.07 | 16,057,611 | -0.10(-0.20%) |
Dec 11, 2012 | 52.05 | 52.56 | 51.92 | 52.17 | 20,352,066 | +0.37(+0.71%) |
Dec 10, 2012 | 51.56 | 51.95 | 51.56 | 51.81 | 13,218,971 | +0.11(+0.21%) |
Dec 07, 2012 | 51.40 | 51.75 | 51.26 | 51.70 | 13,656,469 | +0.29(+0.57%) |
Dec 06, 2012 | 51.62 | 51.62 | 51.22 | 51.40 | 12,694,041 | +0.06(+0.11%) |
Dec 05, 2012 | 51.32 | 51.58 | 51.06 | 51.34 | 14,992,782 | +0.08(+0.16%) |
Dec 04, 2012 | 51.06 | 51.73 | 50.96 | 51.26 | 19,457,324 | +0.10(+0.19%) |
Nov 30, 2012 | 50.92 | 51.31 | 50.76 | 51.17 | 18,373,734 | +0.37(+0.74%) |
Nov 29, 2012 | 50.98 | 51.04 | 50.67 | 50.79 | 13,427,654 | -0.05(-0.10%) |
Nov 28, 2012 | 50.42 | 50.91 | 50.34 | 50.85 | 13,604,629 | +0.35(+0.70%) |
Nov 27, 2012 | 50.64 | 50.74 | 50.43 | 50.49 | 11,942,178 | -0.21(-0.41%) |
Nov 26, 2012 | 50.72 | 51.00 | 50.50 | 50.70 | 13,470,896 | -0.34(-0.68%) |
Nov 23, 2012 | 50.69 | 51.04 | 50.60 | 51.04 | 7,427,039 | +0.43(+0.84%) |
Nov 21, 2012 | 50.65 | 50.83 | 50.52 | 50.62 | 10,503,873 | -0.06(-0.11%) |
Nov 20, 2012 | 50.38 | 50.71 | 50.29 | 50.68 | 13,554,742 | +0.31(+0.61%) |
Nov 19, 2012 | 50.58 | 50.78 | 50.22 | 50.37 | 16,961,426 | +0.04(+0.09%) |
Nov 16, 2012 | 50.09 | 50.39 | 49.83 | 50.33 | 19,621,610 | +0.09(+0.17%) |
Nov 15, 2012 | 50.18 | 50.33 | 49.99 | 50.24 | 16,228,820 | -0.15(-0.29%) |
Nov 14, 2012 | 50.65 | 50.74 | 50.21 | 50.39 | 14,226,627 | -0.17(-0.35%) |
Nov 13, 2012 | 50.57 | 51.00 | 50.48 | 50.56 | 11,323,377 | -0.12(-0.24%) |
Nov 12, 2012 | 50.76 | 50.95 | 50.41 | 50.68 | 13,419,371 | -0.14(-0.27%) |
Nov 09, 2012 | 50.60 | 51.11 | 50.50 | 50.82 | 14,451,450 | +0.16(+0.32%) |
Nov 08, 2012 | 51.03 | 51.22 | 50.66 | 50.66 | 17,393,998 | -0.50(-0.98%) |
Nov 07, 2012 | 51.42 | 51.64 | 50.70 | 51.16 | 17,464,656 | -0.49(-0.94%) |
Nov 06, 2012 | 51.60 | 52.09 | 51.56 | 51.65 | 10,898,657 | +0.16(+0.31%) |
Nov 05, 2012 | 51.54 | 51.64 | 51.26 | 51.49 | 9,446,743 | -0.08(-0.16%) |
Nov 02, 2012 | 52.15 | 52.15 | 51.52 | 51.57 | 10,925,033 | -0.44(-0.84%) |
Nov 01, 2012 | 51.72 | 52.30 | 51.52 | 52.01 | 15,434,252 | +0.49(+0.96%) |
Oct 31, 2012 | 51.72 | 51.83 | 51.27 | 51.51 | 13,679,954 | -0.06(-0.11%) |
Oct 26, 2012 | 51.64 | 51.57 | 51.57 | 51.57 | 12,325,350 | -0.17(-0.34%) |
Oct 25, 2012 | 51.65 | 52.05 | 51.64 | 51.75 | 13,297,977 | +0.29(+0.57%) |
Oct 24, 2012 | 51.64 | 51.79 | 51.40 | 51.45 | 11,784,740 | -0.11(-0.21%) |
Oct 23, 2012 | 51.77 | 52.03 | 51.30 | 51.56 | 15,240,600 | -0.71(-1.35%) |
Oct 19, 2012 | 52.45 | 52.55 | 52.17 | 52.27 | 25,284,086 | -0.48(-0.91%) |
Oct 18, 2012 | 51.55 | 52.91 | 51.51 | 52.75 | 45,988,792 | +1.11(+2.14%) |
Oct 17, 2012 | 50.72 | 51.77 | 50.59 | 51.64 | 36,463,332 | +1.05(+2.08%) |
Oct 16, 2012 | 50.41 | 50.77 | 50.20 | 50.59 | 18,819,262 | +0.69(+1.38%) |
Oct 15, 2012 | 49.59 | 50.18 | 49.51 | 49.90 | 20,441,748 | +0.46(+0.93%) |
Oct 12, 2012 | 49.59 | 49.83 | 49.32 | 49.44 | 11,940,872 | +0.00(+0.00%) |
Oct 11, 2012 | 49.61 | 49.68 | 49.36 | 49.44 | 12,906,063 | -0.18(-0.37%) |
Oct 10, 2012 | 49.74 | 49.82 | 49.45 | 49.62 | 14,724,336 | -0.14(-0.28%) |
Oct 09, 2012 | 49.91 | 50.17 | 49.53 | 49.76 | 21,125,022 | -0.75(-1.48%) |
Oct 08, 2012 | 50.63 | 50.66 | 50.31 | 50.51 | 8,860,017 | -0.15(-0.30%) |
Oct 05, 2012 | 50.52 | 50.73 | 50.42 | 50.66 | 12,964,129 | +0.28(+0.55%) |
Oct 04, 2012 | 50.26 | 50.55 | 50.20 | 50.39 | 12,917,737 | +0.20(+0.39%) |
Oct 03, 2012 | 50.33 | 50.42 | 49.99 | 50.19 | 11,758,381 | +0.03(+0.06%) |
Oct 02, 2012 | 50.28 | 50.39 | 49.93 | 50.16 | 13,545,319 | -0.12(-0.25%) |