Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.76 | 51.29 | 50.62 | 51.24 | 617,866 | +0.45(+0.88%) |
Dec 28, 2012 | 51.30 | 51.68 | 50.76 | 50.79 | 421,980 | -0.85(-1.64%) |
Dec 27, 2012 | 51.83 | 51.93 | 50.93 | 51.64 | 376,156 | -0.22(-0.42%) |
Dec 26, 2012 | 52.01 | 52.20 | 51.59 | 51.86 | 401,671 | +0.03(+0.06%) |
Dec 24, 2012 | 51.23 | 51.96 | 50.87 | 51.83 | 174,231 | +0.27(+0.52%) |
Dec 21, 2012 | 51.60 | 51.87 | 51.41 | 51.56 | 1,374,585 | -0.35(-0.68%) |
Dec 20, 2012 | 51.46 | 51.92 | 51.19 | 51.91 | 426,216 | +0.45(+0.87%) |
Dec 19, 2012 | 51.49 | 51.79 | 51.44 | 51.46 | 497,006 | +0.08(+0.16%) |
Dec 18, 2012 | 50.84 | 51.48 | 50.64 | 51.38 | 481,926 | +0.52(+1.02%) |
Dec 17, 2012 | 50.41 | 50.87 | 50.31 | 50.86 | 328,196 | +0.53(+1.05%) |
Dec 14, 2012 | 50.17 | 50.50 | 50.12 | 50.33 | 387,540 | +0.20(+0.40%) |
Dec 13, 2012 | 50.09 | 50.28 | 49.97 | 50.13 | 421,865 | -0.02(-0.05%) |
Dec 12, 2012 | 50.35 | 50.73 | 49.99 | 50.15 | 736,055 | +0.22(+0.45%) |
Dec 11, 2012 | 50.31 | 50.46 | 49.82 | 49.93 | 543,449 | -0.16(-0.32%) |
Dec 10, 2012 | 49.51 | 50.26 | 49.43 | 50.09 | 604,115 | +0.49(+0.99%) |
Dec 07, 2012 | 49.80 | 49.80 | 49.35 | 49.60 | 290,288 | +0.04(+0.08%) |
Dec 06, 2012 | 49.38 | 49.58 | 49.18 | 49.56 | 211,366 | +0.20(+0.40%) |
Dec 05, 2012 | 49.49 | 49.68 | 49.06 | 49.36 | 311,648 | -0.15(-0.31%) |
Dec 04, 2012 | 49.40 | 49.72 | 49.23 | 49.52 | 346,997 | -0.31(-0.61%) |
Nov 30, 2012 | 49.63 | 49.89 | 49.46 | 49.82 | 644,368 | +0.06(+0.12%) |
Nov 29, 2012 | 49.72 | 49.87 | 49.30 | 49.76 | 461,355 | +0.29(+0.59%) |
Nov 28, 2012 | 48.96 | 49.51 | 48.49 | 49.47 | 455,076 | +0.31(+0.62%) |
Nov 27, 2012 | 49.20 | 49.56 | 48.87 | 49.17 | 357,239 | -0.02(-0.05%) |
Nov 26, 2012 | 48.85 | 49.60 | 48.75 | 49.19 | 408,343 | -0.10(-0.20%) |
Nov 23, 2012 | 49.06 | 49.34 | 48.58 | 49.29 | 155,549 | +0.48(+0.97%) |
Nov 21, 2012 | 48.53 | 48.98 | 48.47 | 48.81 | 307,229 | +0.29(+0.60%) |
Nov 20, 2012 | 48.25 | 48.73 | 48.05 | 48.52 | 302,594 | +0.05(+0.09%) |
Nov 19, 2012 | 47.71 | 48.49 | 47.08 | 48.48 | 426,569 | +1.30(+2.76%) |
Nov 16, 2012 | 47.30 | 47.79 | 46.57 | 47.17 | 582,217 | -0.15(-0.31%) |
Nov 15, 2012 | 47.27 | 47.72 | 47.11 | 47.32 | 454,509 | +0.10(+0.21%) |
Nov 14, 2012 | 47.66 | 48.11 | 47.12 | 47.22 | 680,372 | -0.41(-0.85%) |
Nov 13, 2012 | 47.99 | 48.36 | 47.56 | 47.63 | 385,348 | -0.35(-0.73%) |
Nov 12, 2012 | 48.07 | 48.36 | 47.95 | 47.98 | 283,570 | +0.02(+0.05%) |
Nov 09, 2012 | 47.92 | 48.56 | 47.83 | 47.95 | 384,440 | +0.04(+0.08%) |
Nov 08, 2012 | 48.76 | 48.76 | 47.87 | 47.92 | 602,063 | -0.61(-1.26%) |
Nov 07, 2012 | 48.97 | 48.97 | 47.56 | 48.53 | 919,531 | -0.76(-1.54%) |
Nov 06, 2012 | 48.90 | 50.74 | 48.28 | 49.29 | 1,084,018 | -0.76(-1.52%) |
Nov 05, 2012 | 48.98 | 50.05 | 48.53 | 50.05 | 688,170 | +0.65(+1.32%) |
Nov 02, 2012 | 50.35 | 50.53 | 49.39 | 49.40 | 431,891 | -0.61(-1.23%) |
Nov 01, 2012 | 49.51 | 50.20 | 49.12 | 50.01 | 475,647 | +0.50(+1.01%) |
Oct 31, 2012 | 49.10 | 49.54 | 48.67 | 49.51 | 585,604 | +0.52(+1.06%) |
Oct 26, 2012 | 49.01 | 48.99 | 48.99 | 48.99 | 324,339 | +0.05(+0.09%) |
Oct 25, 2012 | 48.66 | 49.10 | 48.66 | 48.94 | 338,779 | +0.45(+0.93%) |
Oct 24, 2012 | 49.04 | 49.30 | 48.41 | 48.49 | 482,477 | -0.25(-0.52%) |
Oct 23, 2012 | 48.66 | 48.94 | 48.19 | 48.74 | 654,444 | +1.48(+3.13%) |
Oct 19, 2012 | 47.90 | 47.90 | 47.19 | 47.27 | 459,719 | -0.82(-1.70%) |
Oct 18, 2012 | 48.06 | 48.24 | 47.76 | 48.09 | 323,994 | -0.11(-0.22%) |
Oct 17, 2012 | 47.92 | 48.35 | 47.68 | 48.19 | 302,365 | +0.51(+1.08%) |
Oct 16, 2012 | 47.10 | 47.82 | 46.91 | 47.68 | 306,727 | +0.87(+1.85%) |
Oct 15, 2012 | 46.49 | 46.87 | 46.32 | 46.81 | 182,439 | +0.43(+0.93%) |
Oct 12, 2012 | 46.67 | 46.92 | 46.34 | 46.38 | 347,027 | -0.15(-0.33%) |
Oct 11, 2012 | 46.61 | 46.68 | 46.35 | 46.54 | 253,095 | +0.22(+0.48%) |
Oct 10, 2012 | 46.37 | 46.55 | 46.09 | 46.32 | 431,432 | -0.05(-0.10%) |
Oct 09, 2012 | 46.58 | 46.78 | 46.27 | 46.36 | 286,855 | -0.18(-0.40%) |
Oct 08, 2012 | 46.60 | 46.68 | 46.16 | 46.55 | 224,235 | -0.15(-0.33%) |
Oct 05, 2012 | 46.68 | 47.19 | 46.48 | 46.70 | 344,661 | +0.27(+0.58%) |
Oct 04, 2012 | 46.47 | 46.54 | 46.15 | 46.43 | 192,592 | +0.20(+0.43%) |
Oct 03, 2012 | 46.35 | 46.47 | 45.99 | 46.23 | 257,289 | -0.07(-0.15%) |
Oct 02, 2012 | 46.46 | 46.71 | 46.05 | 46.30 | 391,432 | -0.10(-0.21%) |