Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.21 | 53.23 | 51.08 | 53.13 | 4,926,888 | +1.90(+3.70%) |
Dec 28, 2012 | 51.69 | 51.71 | 51.17 | 51.24 | 2,757,617 | -0.85(-1.63%) |
Dec 27, 2012 | 52.11 | 52.21 | 50.94 | 52.08 | 3,942,707 | +0.15(+0.28%) |
Dec 26, 2012 | 53.01 | 53.16 | 51.91 | 51.94 | 2,953,165 | -0.81(-1.53%) |
Dec 24, 2012 | 53.25 | 53.25 | 52.38 | 52.74 | 1,295,321 | -0.40(-0.75%) |
Dec 21, 2012 | 53.14 | 53.30 | 52.64 | 53.14 | 5,920,020 | -0.94(-1.74%) |
Dec 20, 2012 | 53.45 | 54.14 | 53.34 | 54.08 | 4,587,339 | +0.66(+1.24%) |
Dec 19, 2012 | 53.76 | 54.00 | 53.36 | 53.42 | 6,269,509 | -0.02(-0.03%) |
Dec 18, 2012 | 51.61 | 53.53 | 51.56 | 53.44 | 7,224,378 | +1.87(+3.64%) |
Dec 17, 2012 | 50.56 | 51.61 | 50.47 | 51.56 | 7,054,187 | +1.11(+2.20%) |
Dec 14, 2012 | 50.47 | 50.80 | 50.41 | 50.45 | 12,102,530 | -0.55(-1.08%) |
Dec 13, 2012 | 51.83 | 51.88 | 50.57 | 51.00 | 15,795,092 | -0.70(-1.35%) |
Dec 12, 2012 | 52.67 | 53.02 | 51.66 | 51.70 | 8,493,195 | -1.17(-2.22%) |
Dec 11, 2012 | 52.99 | 53.24 | 52.57 | 52.88 | 4,583,867 | +0.08(+0.15%) |
Dec 10, 2012 | 53.09 | 53.30 | 52.70 | 52.80 | 3,445,581 | -0.30(-0.57%) |
Dec 07, 2012 | 53.20 | 53.42 | 52.92 | 53.10 | 5,220,818 | +0.17(+0.32%) |
Dec 06, 2012 | 53.25 | 53.66 | 52.69 | 52.93 | 4,741,399 | -0.43(-0.80%) |
Dec 05, 2012 | 53.43 | 54.19 | 53.27 | 53.36 | 4,272,845 | -0.04(-0.07%) |
Dec 04, 2012 | 52.75 | 53.54 | 52.56 | 53.40 | 4,754,353 | +0.38(+0.72%) |
Nov 30, 2012 | 54.35 | 54.53 | 52.78 | 53.02 | 8,452,369 | -1.59(-2.91%) |
Nov 29, 2012 | 54.98 | 55.05 | 54.31 | 54.61 | 3,782,661 | +0.13(+0.24%) |
Nov 28, 2012 | 54.04 | 54.53 | 53.44 | 54.48 | 4,684,595 | +0.12(+0.23%) |
Nov 27, 2012 | 54.88 | 55.28 | 54.26 | 54.35 | 4,743,337 | -0.86(-1.56%) |
Nov 26, 2012 | 55.97 | 56.00 | 55.03 | 55.21 | 3,395,589 | -1.14(-2.02%) |
Nov 23, 2012 | 56.01 | 56.39 | 55.44 | 56.35 | 1,338,773 | +0.78(+1.40%) |
Nov 21, 2012 | 55.91 | 55.91 | 55.23 | 55.58 | 2,270,412 | -0.02(-0.04%) |
Nov 20, 2012 | 56.56 | 56.58 | 55.25 | 55.60 | 4,690,525 | -1.29(-2.26%) |
Nov 19, 2012 | 55.72 | 56.99 | 55.72 | 56.89 | 4,465,365 | +2.08(+3.80%) |
Nov 16, 2012 | 54.83 | 54.95 | 53.56 | 54.81 | 5,922,320 | +0.13(+0.24%) |
Nov 15, 2012 | 54.21 | 55.13 | 54.00 | 54.68 | 4,026,872 | +0.69(+1.28%) |
Nov 14, 2012 | 55.28 | 55.28 | 53.90 | 53.99 | 4,618,659 | -0.92(-1.67%) |
Nov 13, 2012 | 54.27 | 55.73 | 53.83 | 54.90 | 5,366,421 | -0.05(-0.08%) |
Nov 12, 2012 | 53.67 | 55.06 | 53.23 | 54.95 | 5,172,827 | +1.41(+2.64%) |
Nov 09, 2012 | 53.56 | 54.49 | 53.39 | 53.54 | 5,279,458 | -0.40(-0.73%) |
Nov 08, 2012 | 55.25 | 55.52 | 53.93 | 53.93 | 3,711,097 | -1.26(-2.28%) |
Nov 07, 2012 | 55.60 | 55.75 | 54.68 | 55.19 | 4,518,539 | -1.46(-2.58%) |
Nov 06, 2012 | 55.80 | 56.86 | 55.56 | 56.65 | 4,336,265 | +1.05(+1.88%) |
Nov 05, 2012 | 55.88 | 56.10 | 55.33 | 55.60 | 6,045,843 | -0.02(-0.03%) |
Nov 02, 2012 | 57.25 | 57.30 | 55.39 | 55.62 | 6,674,340 | -1.13(-2.00%) |
Nov 01, 2012 | 56.91 | 57.50 | 56.40 | 56.75 | 6,748,117 | -0.46(-0.80%) |
Oct 31, 2012 | 58.38 | 58.78 | 56.60 | 57.21 | 6,185,847 | -0.68(-1.17%) |
Oct 26, 2012 | 58.17 | 57.88 | 57.88 | 57.88 | 4,963,696 | -0.24(-0.41%) |
Oct 25, 2012 | 58.96 | 58.99 | 56.90 | 58.12 | 12,448,577 | -1.47(-2.46%) |
Oct 24, 2012 | 61.38 | 61.56 | 59.38 | 59.59 | 4,547,321 | -1.53(-2.50%) |
Oct 23, 2012 | 61.57 | 61.84 | 60.24 | 61.12 | 4,271,066 | -1.52(-2.43%) |
Oct 19, 2012 | 64.02 | 64.02 | 62.18 | 62.64 | 3,320,628 | -1.03(-1.62%) |
Oct 18, 2012 | 62.31 | 63.92 | 62.24 | 63.67 | 4,062,684 | +0.64(+1.01%) |
Oct 17, 2012 | 62.11 | 63.19 | 61.59 | 63.04 | 2,546,888 | +1.21(+1.96%) |
Oct 16, 2012 | 61.58 | 62.32 | 61.44 | 61.83 | 2,996,884 | +0.80(+1.31%) |
Oct 15, 2012 | 60.69 | 61.11 | 60.07 | 61.03 | 2,259,404 | +0.31(+0.51%) |
Oct 12, 2012 | 61.28 | 61.28 | 59.75 | 60.72 | 3,865,187 | -0.58(-0.95%) |
Oct 11, 2012 | 61.48 | 61.71 | 60.90 | 61.30 | 2,773,353 | +0.53(+0.87%) |
Oct 10, 2012 | 62.06 | 62.17 | 60.66 | 60.77 | 3,016,283 | -1.40(-2.25%) |
Oct 09, 2012 | 62.46 | 62.97 | 62.15 | 62.17 | 2,914,618 | -0.26(-0.41%) |
Oct 08, 2012 | 61.74 | 62.52 | 61.45 | 62.42 | 1,844,517 | +0.39(+0.63%) |
Oct 05, 2012 | 62.76 | 62.77 | 61.80 | 62.04 | 2,455,396 | -0.33(-0.52%) |
Oct 04, 2012 | 62.18 | 62.53 | 61.70 | 62.36 | 2,508,220 | +0.66(+1.07%) |
Oct 03, 2012 | 62.62 | 62.66 | 61.16 | 61.70 | 3,668,336 | -0.96(-1.54%) |
Oct 02, 2012 | 62.89 | 62.89 | 62.06 | 62.67 | 2,749,532 | +0.14(+0.22%) |