Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.89 | 46.50 | 45.54 | 45.86 | 190,582 | +0.10(+0.22%) |
Dec 28, 2012 | 45.91 | 46.49 | 45.73 | 45.76 | 59,709 | -0.39(-0.84%) |
Dec 27, 2012 | 45.59 | 46.17 | 45.57 | 46.15 | 83,043 | +0.48(+1.05%) |
Dec 26, 2012 | 45.82 | 45.92 | 45.48 | 45.67 | 89,446 | +0.03(+0.06%) |
Dec 24, 2012 | 45.32 | 45.72 | 45.32 | 45.64 | 88,370 | +0.13(+0.29%) |
Dec 21, 2012 | 45.51 | 45.94 | 45.44 | 45.51 | 523,960 | -0.34(-0.74%) |
Dec 20, 2012 | 45.62 | 45.95 | 45.32 | 45.85 | 267,588 | +0.19(+0.42%) |
Dec 19, 2012 | 45.54 | 45.90 | 45.50 | 45.66 | 160,773 | +0.04(+0.09%) |
Dec 18, 2012 | 45.46 | 45.67 | 45.30 | 45.61 | 153,762 | +0.11(+0.25%) |
Dec 17, 2012 | 45.01 | 45.55 | 44.72 | 45.50 | 202,042 | +0.63(+1.40%) |
Dec 14, 2012 | 44.77 | 45.17 | 44.77 | 44.87 | 125,213 | -0.11(-0.24%) |
Dec 13, 2012 | 45.18 | 45.18 | 44.70 | 44.98 | 63,270 | -0.26(-0.58%) |
Dec 12, 2012 | 45.79 | 45.79 | 45.02 | 45.24 | 168,525 | -0.60(-1.31%) |
Dec 11, 2012 | 45.92 | 45.94 | 45.54 | 45.84 | 162,466 | +0.08(+0.17%) |
Dec 10, 2012 | 46.10 | 46.25 | 45.63 | 45.76 | 163,295 | +0.15(+0.32%) |
Dec 07, 2012 | 45.57 | 45.83 | 45.28 | 45.61 | 401,633 | +0.10(+0.22%) |
Dec 06, 2012 | 45.28 | 45.52 | 45.21 | 45.52 | 55,049 | +0.20(+0.45%) |
Dec 05, 2012 | 45.75 | 45.75 | 45.07 | 45.31 | 109,694 | -0.43(-0.93%) |
Dec 04, 2012 | 45.64 | 45.90 | 45.30 | 45.74 | 85,221 | +0.54(+1.19%) |
Nov 30, 2012 | 45.56 | 45.85 | 45.15 | 45.20 | 212,870 | -0.31(-0.68%) |
Nov 29, 2012 | 45.58 | 45.59 | 45.38 | 45.51 | 127,960 | +0.20(+0.43%) |
Nov 28, 2012 | 45.50 | 45.50 | 44.64 | 45.31 | 213,810 | -0.32(-0.69%) |
Nov 27, 2012 | 46.09 | 46.13 | 45.59 | 45.63 | 101,356 | -0.65(-1.41%) |
Nov 26, 2012 | 46.23 | 46.66 | 45.74 | 46.28 | 145,842 | -0.20(-0.42%) |
Nov 23, 2012 | 46.17 | 46.71 | 46.05 | 46.48 | 36,572 | +0.50(+1.10%) |
Nov 21, 2012 | 45.80 | 46.27 | 45.80 | 45.97 | 75,559 | +0.16(+0.35%) |
Nov 20, 2012 | 45.52 | 45.92 | 45.02 | 45.81 | 106,772 | +0.24(+0.52%) |
Nov 19, 2012 | 45.29 | 46.10 | 45.26 | 45.57 | 124,082 | +0.61(+1.36%) |
Nov 16, 2012 | 44.54 | 45.05 | 44.32 | 44.96 | 149,138 | +0.22(+0.49%) |
Nov 15, 2012 | 45.01 | 45.38 | 44.48 | 44.74 | 175,944 | -0.36(-0.81%) |
Nov 14, 2012 | 45.38 | 45.49 | 44.86 | 45.11 | 187,546 | -0.24(-0.53%) |
Nov 13, 2012 | 45.15 | 45.49 | 45.15 | 45.35 | 71,718 | +0.05(+0.11%) |
Nov 12, 2012 | 45.07 | 45.36 | 45.05 | 45.30 | 55,440 | +0.41(+0.91%) |
Nov 09, 2012 | 44.88 | 45.23 | 44.67 | 44.89 | 80,421 | -0.27(-0.59%) |
Nov 08, 2012 | 45.91 | 46.18 | 45.15 | 45.16 | 132,540 | -0.92(-1.99%) |
Nov 07, 2012 | 46.28 | 46.44 | 45.89 | 46.08 | 136,469 | -0.55(-1.19%) |
Nov 06, 2012 | 46.79 | 46.98 | 46.23 | 46.63 | 71,977 | +0.09(+0.20%) |
Nov 05, 2012 | 46.52 | 46.80 | 46.21 | 46.54 | 120,130 | -0.11(-0.23%) |
Nov 02, 2012 | 45.56 | 46.76 | 45.56 | 46.64 | 179,272 | +1.12(+2.46%) |
Nov 01, 2012 | 44.93 | 45.69 | 44.93 | 45.52 | 114,330 | +0.57(+1.28%) |
Oct 31, 2012 | 45.16 | 45.19 | 44.58 | 44.95 | 88,527 | -0.24(-0.53%) |
Oct 26, 2012 | 45.46 | 45.19 | 45.19 | 45.19 | 74,477 | -0.15(-0.32%) |
Oct 25, 2012 | 45.60 | 45.78 | 44.93 | 45.33 | 59,436 | -0.04(-0.08%) |
Oct 24, 2012 | 45.75 | 45.82 | 45.19 | 45.37 | 60,064 | -0.20(-0.43%) |
Oct 23, 2012 | 46.01 | 46.01 | 45.01 | 45.56 | 89,685 | -0.84(-1.81%) |
Oct 19, 2012 | 46.90 | 47.09 | 46.20 | 46.41 | 132,781 | -0.69(-1.47%) |
Oct 18, 2012 | 46.59 | 47.18 | 46.59 | 47.10 | 114,515 | +0.42(+0.90%) |
Oct 17, 2012 | 46.66 | 46.79 | 46.34 | 46.68 | 68,422 | -0.07(-0.15%) |
Oct 16, 2012 | 46.59 | 46.88 | 46.59 | 46.75 | 56,828 | +0.22(+0.48%) |
Oct 15, 2012 | 45.94 | 46.59 | 45.93 | 46.52 | 115,578 | +0.56(+1.22%) |
Oct 12, 2012 | 46.28 | 46.60 | 45.79 | 45.96 | 337,115 | -0.32(-0.68%) |
Oct 11, 2012 | 46.90 | 46.96 | 46.27 | 46.28 | 100,249 | -0.34(-0.74%) |
Oct 10, 2012 | 46.61 | 46.71 | 46.37 | 46.62 | 49,730 | -0.01(-0.02%) |
Oct 09, 2012 | 46.89 | 46.95 | 46.59 | 46.63 | 114,774 | -0.18(-0.39%) |
Oct 08, 2012 | 46.91 | 46.99 | 46.75 | 46.81 | 106,702 | -0.17(-0.36%) |
Oct 05, 2012 | 47.26 | 47.34 | 46.96 | 46.98 | 111,389 | -0.15(-0.33%) |
Oct 04, 2012 | 47.45 | 47.62 | 46.96 | 47.13 | 148,687 | -0.07(-0.15%) |
Oct 03, 2012 | 47.26 | 47.70 | 47.13 | 47.20 | 98,426 | -0.01(-0.01%) |
Oct 02, 2012 | 46.83 | 47.24 | 46.83 | 47.21 | 132,234 | +0.53(+1.13%) |