Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.98 | 48.97 | 47.89 | 48.95 | 3,865,588 | +0.85(+1.76%) |
Dec 28, 2012 | 48.29 | 48.76 | 48.07 | 48.10 | 2,472,282 | -0.42(-0.87%) |
Dec 27, 2012 | 48.51 | 48.67 | 48.01 | 48.52 | 3,307,322 | -0.03(-0.07%) |
Dec 26, 2012 | 48.90 | 48.93 | 48.43 | 48.55 | 2,336,465 | -0.31(-0.63%) |
Dec 24, 2012 | 48.82 | 48.89 | 48.61 | 48.86 | 1,467,453 | -0.07(-0.14%) |
Dec 21, 2012 | 48.61 | 49.12 | 48.39 | 48.93 | 6,907,719 | -0.17(-0.35%) |
Dec 20, 2012 | 48.96 | 49.11 | 48.69 | 49.10 | 3,823,058 | +0.14(+0.28%) |
Dec 19, 2012 | 49.66 | 49.66 | 48.96 | 48.96 | 3,459,242 | -0.54(-1.09%) |
Dec 18, 2012 | 48.86 | 49.60 | 48.69 | 49.51 | 7,064,321 | +0.57(+1.17%) |
Dec 17, 2012 | 48.63 | 49.01 | 48.34 | 48.93 | 6,188,744 | +0.55(+1.14%) |
Dec 14, 2012 | 48.13 | 48.85 | 48.13 | 48.38 | 4,738,441 | -0.16(-0.33%) |
Dec 13, 2012 | 48.59 | 48.94 | 48.34 | 48.54 | 4,227,699 | -0.00(-0.01%) |
Dec 12, 2012 | 48.42 | 49.13 | 48.19 | 48.55 | 4,795,792 | +0.43(+0.90%) |
Dec 11, 2012 | 48.82 | 48.89 | 48.08 | 48.12 | 4,823,356 | -0.64(-1.31%) |
Dec 10, 2012 | 48.29 | 48.82 | 48.21 | 48.75 | 3,892,474 | +0.50(+1.03%) |
Dec 07, 2012 | 48.15 | 48.28 | 47.82 | 48.26 | 3,081,129 | +0.32(+0.67%) |
Dec 06, 2012 | 47.80 | 48.33 | 47.55 | 47.94 | 2,416,040 | +0.11(+0.22%) |
Dec 05, 2012 | 47.72 | 48.11 | 47.23 | 47.83 | 5,367,556 | +0.19(+0.40%) |
Dec 04, 2012 | 47.35 | 47.80 | 47.23 | 47.64 | 3,419,842 | -0.16(-0.33%) |
Nov 30, 2012 | 47.87 | 47.94 | 47.47 | 47.80 | 5,423,654 | -0.15(-0.31%) |
Nov 29, 2012 | 48.03 | 48.15 | 47.53 | 47.95 | 4,836,923 | +0.14(+0.30%) |
Nov 28, 2012 | 47.04 | 47.82 | 46.71 | 47.80 | 3,789,984 | +0.48(+1.01%) |
Nov 27, 2012 | 46.94 | 47.75 | 46.76 | 47.33 | 3,609,712 | +0.15(+0.31%) |
Nov 26, 2012 | 47.03 | 47.31 | 46.87 | 47.18 | 3,449,775 | -0.04(-0.09%) |
Nov 23, 2012 | 46.45 | 47.23 | 46.45 | 47.22 | 2,054,360 | +0.75(+1.62%) |
Nov 21, 2012 | 46.63 | 46.74 | 46.28 | 46.47 | 3,141,212 | +0.00(+0.01%) |
Nov 20, 2012 | 46.30 | 46.61 | 45.87 | 46.47 | 3,951,843 | +0.12(+0.27%) |
Nov 19, 2012 | 45.92 | 46.35 | 45.75 | 46.34 | 5,432,188 | +0.83(+1.83%) |
Nov 16, 2012 | 45.70 | 45.92 | 44.93 | 45.51 | 6,425,019 | -0.17(-0.37%) |
Nov 15, 2012 | 45.62 | 45.88 | 45.11 | 45.68 | 5,192,253 | +0.21(+0.45%) |
Nov 14, 2012 | 47.04 | 47.21 | 45.36 | 45.47 | 7,505,984 | -1.49(-3.18%) |
Nov 13, 2012 | 46.72 | 47.45 | 46.69 | 46.97 | 2,977,165 | -0.17(-0.37%) |
Nov 12, 2012 | 46.66 | 47.30 | 46.61 | 47.14 | 3,481,334 | +0.59(+1.26%) |
Nov 09, 2012 | 46.75 | 47.14 | 46.45 | 46.55 | 3,601,180 | -0.30(-0.64%) |
Nov 08, 2012 | 47.18 | 47.42 | 46.76 | 46.85 | 5,133,646 | -0.43(-0.91%) |
Nov 07, 2012 | 47.76 | 48.16 | 46.96 | 47.28 | 4,974,925 | -1.01(-2.10%) |
Nov 06, 2012 | 48.11 | 48.58 | 47.83 | 48.30 | 4,144,256 | +0.39(+0.82%) |
Nov 05, 2012 | 47.69 | 48.24 | 47.62 | 47.90 | 2,979,100 | -0.09(-0.19%) |
Nov 02, 2012 | 48.85 | 49.13 | 47.99 | 48.00 | 4,436,393 | -0.77(-1.58%) |
Nov 01, 2012 | 47.74 | 48.91 | 47.69 | 48.77 | 7,934,324 | +1.14(+2.39%) |
Oct 31, 2012 | 48.23 | 48.39 | 47.46 | 47.63 | 4,462,243 | -0.22(-0.47%) |
Oct 26, 2012 | 47.17 | 47.85 | 47.85 | 47.85 | 11,558,156 | +0.76(+1.62%) |
Oct 25, 2012 | 47.19 | 47.59 | 46.82 | 47.09 | 5,327,939 | +0.30(+0.64%) |
Oct 24, 2012 | 47.78 | 47.89 | 46.57 | 46.79 | 6,276,215 | -0.91(-1.91%) |
Oct 23, 2012 | 47.60 | 47.89 | 47.20 | 47.70 | 4,881,453 | -0.21(-0.44%) |
Oct 19, 2012 | 48.61 | 48.74 | 47.66 | 47.91 | 6,551,302 | -0.61(-1.25%) |
Oct 18, 2012 | 48.02 | 49.70 | 47.81 | 48.52 | 8,794,459 | +0.62(+1.30%) |
Oct 17, 2012 | 47.67 | 48.00 | 46.99 | 47.90 | 6,501,964 | +0.13(+0.27%) |
Oct 16, 2012 | 47.24 | 47.86 | 46.97 | 47.77 | 4,086,499 | +0.96(+2.04%) |
Oct 15, 2012 | 46.91 | 47.20 | 46.37 | 46.81 | 4,254,625 | -0.05(-0.10%) |
Oct 12, 2012 | 46.97 | 47.22 | 46.50 | 46.86 | 4,354,250 | +0.05(+0.11%) |
Oct 11, 2012 | 47.21 | 47.28 | 46.80 | 46.81 | 3,961,693 | -0.00(-0.01%) |
Oct 10, 2012 | 46.94 | 47.17 | 46.61 | 46.81 | 2,933,029 | -0.13(-0.27%) |
Oct 09, 2012 | 47.54 | 47.79 | 46.94 | 46.94 | 3,777,701 | -0.53(-1.13%) |
Oct 08, 2012 | 47.21 | 47.69 | 47.11 | 47.48 | 2,479,958 | +0.19(+0.39%) |
Oct 05, 2012 | 47.34 | 47.67 | 47.09 | 47.29 | 3,793,371 | +0.23(+0.49%) |
Oct 04, 2012 | 46.98 | 47.45 | 46.76 | 47.06 | 5,086,647 | +0.36(+0.77%) |
Oct 03, 2012 | 46.23 | 46.73 | 45.99 | 46.70 | 4,540,298 | +0.60(+1.29%) |
Oct 02, 2012 | 46.14 | 46.25 | 45.76 | 46.11 | 4,351,719 | +0.22(+0.48%) |