Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.24 | 51.34 | 50.07 | 51.24 | 8,576,212 | +0.93(+1.85%) |
Dec 28, 2012 | 50.77 | 50.89 | 50.25 | 50.31 | 7,612,660 | -0.90(-1.75%) |
Dec 27, 2012 | 51.15 | 51.30 | 50.53 | 51.21 | 7,122,414 | +0.05(+0.10%) |
Dec 26, 2012 | 51.63 | 51.74 | 51.02 | 51.15 | 4,556,197 | -0.13(-0.26%) |
Dec 24, 2012 | 51.49 | 51.74 | 51.04 | 51.29 | 3,069,093 | -0.30(-0.59%) |
Dec 21, 2012 | 51.98 | 52.23 | 51.02 | 51.59 | 16,897,640 | -1.04(-1.98%) |
Dec 20, 2012 | 51.92 | 52.95 | 51.82 | 52.64 | 8,016,836 | +0.33(+0.62%) |
Dec 19, 2012 | 53.11 | 53.30 | 52.27 | 52.31 | 7,831,280 | -0.51(-0.97%) |
Dec 18, 2012 | 51.42 | 53.14 | 51.30 | 52.82 | 11,978,257 | +1.24(+2.40%) |
Dec 17, 2012 | 51.25 | 51.76 | 51.10 | 51.58 | 10,605,847 | +0.57(+1.12%) |
Dec 14, 2012 | 51.75 | 51.82 | 50.04 | 51.01 | 37,493,144 | -2.70(-5.03%) |
Dec 13, 2012 | 53.33 | 54.03 | 53.33 | 53.72 | 9,613,061 | -0.17(-0.32%) |
Dec 12, 2012 | 54.14 | 54.42 | 53.66 | 53.89 | 13,013,738 | +0.14(+0.26%) |
Dec 11, 2012 | 53.56 | 53.89 | 53.29 | 53.75 | 9,479,473 | +0.44(+0.83%) |
Dec 10, 2012 | 53.09 | 53.52 | 52.97 | 53.30 | 5,353,851 | +0.13(+0.24%) |
Dec 07, 2012 | 53.15 | 53.30 | 52.77 | 53.18 | 5,873,949 | +0.24(+0.46%) |
Dec 06, 2012 | 52.64 | 53.01 | 52.35 | 52.93 | 5,586,934 | +0.13(+0.25%) |
Dec 05, 2012 | 52.91 | 53.38 | 52.69 | 52.80 | 7,280,215 | +0.07(+0.14%) |
Dec 04, 2012 | 52.50 | 53.28 | 52.37 | 52.72 | 5,811,044 | -0.30(-0.56%) |
Nov 30, 2012 | 52.22 | 53.22 | 52.13 | 53.02 | 8,788,209 | +0.76(+1.44%) |
Nov 29, 2012 | 52.53 | 52.82 | 52.11 | 52.27 | 6,032,152 | +0.11(+0.21%) |
Nov 28, 2012 | 51.23 | 52.21 | 50.82 | 52.16 | 8,390,703 | +0.63(+1.23%) |
Nov 27, 2012 | 51.69 | 51.89 | 51.29 | 51.52 | 8,675,391 | -0.41(-0.80%) |
Nov 26, 2012 | 51.77 | 52.04 | 51.57 | 51.94 | 4,732,820 | -0.55(-1.05%) |
Nov 23, 2012 | 52.18 | 52.51 | 51.83 | 52.49 | 2,347,000 | +0.72(+1.38%) |
Nov 21, 2012 | 51.86 | 51.99 | 51.42 | 51.77 | 4,097,196 | +0.14(+0.27%) |
Nov 20, 2012 | 51.94 | 52.09 | 51.35 | 51.63 | 7,357,496 | -0.49(-0.95%) |
Nov 19, 2012 | 50.85 | 52.14 | 50.76 | 52.13 | 9,143,266 | +1.82(+3.62%) |
Nov 16, 2012 | 51.13 | 51.13 | 49.30 | 50.31 | 13,631,248 | -0.69(-1.36%) |
Nov 15, 2012 | 50.00 | 51.21 | 49.92 | 51.00 | 10,054,837 | +0.98(+1.96%) |
Nov 14, 2012 | 51.13 | 51.23 | 49.86 | 50.02 | 11,093,123 | -0.91(-1.80%) |
Nov 13, 2012 | 49.93 | 51.62 | 49.78 | 50.93 | 10,650,809 | +0.44(+0.86%) |
Nov 12, 2012 | 50.49 | 51.22 | 50.22 | 50.50 | 3,770,229 | +0.08(+0.16%) |
Nov 09, 2012 | 49.78 | 51.22 | 49.64 | 50.42 | 8,692,879 | +0.44(+0.89%) |
Nov 08, 2012 | 51.58 | 51.83 | 49.92 | 49.98 | 13,833,088 | -1.74(-3.37%) |
Nov 07, 2012 | 51.60 | 52.03 | 51.12 | 51.72 | 10,207,626 | -0.75(-1.43%) |
Nov 06, 2012 | 51.83 | 52.62 | 51.64 | 52.47 | 8,736,353 | +0.88(+1.72%) |
Nov 05, 2012 | 50.62 | 51.75 | 50.61 | 51.58 | 7,614,818 | +0.87(+1.72%) |
Nov 02, 2012 | 52.06 | 52.25 | 50.58 | 50.71 | 8,462,042 | -1.02(-1.97%) |
Nov 01, 2012 | 51.45 | 51.80 | 50.59 | 51.73 | 8,858,857 | +0.46(+0.89%) |
Oct 31, 2012 | 51.84 | 52.25 | 50.93 | 51.27 | 9,461,735 | -0.42(-0.81%) |
Oct 26, 2012 | 52.17 | 51.69 | 51.69 | 51.69 | 6,616,567 | -0.47(-0.90%) |
Oct 25, 2012 | 52.36 | 52.60 | 51.63 | 52.17 | 8,241,861 | +0.48(+0.93%) |
Oct 24, 2012 | 52.85 | 52.94 | 51.44 | 51.69 | 8,710,682 | -0.86(-1.64%) |
Oct 23, 2012 | 53.04 | 53.06 | 52.34 | 52.55 | 8,736,177 | -2.02(-3.70%) |
Oct 19, 2012 | 55.65 | 55.82 | 54.38 | 54.57 | 11,290,347 | -0.59(-1.07%) |
Oct 18, 2012 | 54.97 | 55.37 | 54.61 | 55.16 | 8,877,912 | +0.18(+0.34%) |
Oct 17, 2012 | 54.22 | 55.13 | 53.87 | 54.97 | 7,863,364 | +0.76(+1.40%) |
Oct 16, 2012 | 53.97 | 54.57 | 53.94 | 54.22 | 7,771,754 | +0.56(+1.04%) |
Oct 15, 2012 | 53.25 | 53.84 | 52.75 | 53.65 | 6,286,108 | +0.42(+0.79%) |
Oct 12, 2012 | 53.65 | 53.77 | 52.84 | 53.23 | 4,880,249 | -0.17(-0.32%) |
Oct 11, 2012 | 53.26 | 53.71 | 53.09 | 53.40 | 6,134,677 | +0.99(+1.89%) |
Oct 10, 2012 | 52.84 | 52.91 | 52.26 | 52.42 | 5,890,722 | -0.48(-0.91%) |
Oct 09, 2012 | 52.81 | 53.40 | 52.78 | 52.90 | 5,333,342 | +0.09(+0.17%) |
Oct 08, 2012 | 52.31 | 52.91 | 52.14 | 52.81 | 4,717,391 | +0.09(+0.17%) |
Oct 05, 2012 | 53.39 | 53.53 | 52.56 | 52.72 | 7,863,414 | -0.13(-0.25%) |
Oct 04, 2012 | 52.84 | 53.06 | 52.51 | 52.85 | 6,944,621 | +0.35(+0.67%) |
Oct 03, 2012 | 53.28 | 53.49 | 52.15 | 52.50 | 7,889,903 | -0.79(-1.48%) |
Oct 02, 2012 | 53.75 | 53.98 | 53.04 | 53.29 | 6,318,264 | -0.24(-0.44%) |