Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.42 | 50.57 | 49.42 | 50.21 | 246,387 | +0.70(+1.40%) |
Dec 28, 2012 | 49.50 | 50.71 | 48.96 | 49.51 | 241,417 | +0.31(+0.64%) |
Dec 27, 2012 | 48.96 | 49.23 | 48.35 | 49.20 | 281,080 | +0.14(+0.29%) |
Dec 26, 2012 | 50.71 | 50.71 | 48.86 | 49.06 | 209,318 | -1.56(-3.08%) |
Dec 24, 2012 | 50.79 | 50.79 | 50.19 | 50.62 | 55,157 | -0.28(-0.54%) |
Dec 21, 2012 | 50.63 | 51.00 | 49.92 | 50.89 | 461,442 | -0.06(-0.11%) |
Dec 20, 2012 | 51.21 | 51.37 | 50.73 | 50.95 | 206,085 | -0.26(-0.50%) |
Dec 19, 2012 | 51.61 | 51.82 | 51.17 | 51.21 | 160,299 | -0.44(-0.85%) |
Dec 18, 2012 | 51.01 | 51.84 | 50.88 | 51.65 | 210,236 | +0.87(+1.71%) |
Dec 17, 2012 | 48.70 | 51.19 | 48.56 | 50.78 | 640,270 | +2.32(+4.79%) |
Dec 14, 2012 | 48.56 | 48.83 | 48.18 | 48.46 | 468,142 | +0.17(+0.35%) |
Dec 13, 2012 | 48.56 | 49.03 | 47.40 | 48.28 | 560,626 | -0.37(-0.76%) |
Dec 12, 2012 | 50.17 | 50.17 | 48.52 | 48.66 | 392,586 | -1.52(-3.04%) |
Dec 11, 2012 | 50.82 | 51.17 | 49.94 | 50.18 | 190,889 | -0.43(-0.85%) |
Dec 10, 2012 | 51.08 | 51.21 | 50.20 | 50.61 | 234,812 | -0.30(-0.58%) |
Dec 07, 2012 | 51.37 | 51.37 | 50.43 | 50.90 | 306,731 | -0.17(-0.34%) |
Dec 06, 2012 | 50.65 | 51.15 | 50.22 | 51.07 | 129,778 | +0.24(+0.47%) |
Dec 05, 2012 | 51.31 | 51.31 | 50.52 | 50.84 | 234,853 | -0.19(-0.37%) |
Dec 04, 2012 | 51.32 | 51.55 | 50.85 | 51.03 | 360,310 | -0.14(-0.28%) |
Nov 30, 2012 | 51.71 | 51.81 | 50.81 | 51.17 | 354,361 | -0.50(-0.98%) |
Nov 29, 2012 | 52.13 | 52.28 | 51.43 | 51.67 | 252,172 | -0.16(-0.31%) |
Nov 28, 2012 | 51.01 | 52.56 | 51.01 | 51.84 | 387,972 | +0.60(+1.17%) |
Nov 27, 2012 | 51.24 | 52.05 | 51.03 | 51.24 | 208,483 | +0.16(+0.32%) |
Nov 26, 2012 | 52.33 | 52.53 | 50.99 | 51.07 | 359,051 | -1.17(-2.24%) |
Nov 23, 2012 | 51.52 | 52.81 | 51.52 | 52.24 | 113,940 | +0.92(+1.80%) |
Nov 21, 2012 | 51.23 | 51.61 | 50.52 | 51.32 | 152,739 | +0.32(+0.63%) |
Nov 20, 2012 | 50.97 | 51.65 | 50.80 | 51.00 | 249,299 | +0.06(+0.11%) |
Nov 19, 2012 | 51.84 | 52.30 | 50.72 | 50.94 | 474,406 | -0.52(-1.02%) |
Nov 16, 2012 | 52.42 | 52.83 | 49.09 | 51.46 | 1,199,141 | -0.89(-1.69%) |
Nov 15, 2012 | 51.29 | 52.79 | 50.94 | 52.35 | 464,616 | +1.23(+2.40%) |
Nov 14, 2012 | 51.89 | 52.52 | 50.96 | 51.12 | 324,987 | -0.61(-1.18%) |
Nov 13, 2012 | 50.44 | 52.03 | 50.44 | 51.73 | 348,602 | +1.34(+2.66%) |
Nov 12, 2012 | 52.00 | 52.09 | 50.08 | 50.39 | 430,434 | -0.37(-0.73%) |
Nov 09, 2012 | 50.45 | 51.25 | 50.24 | 50.76 | 264,938 | -0.01(-0.02%) |
Nov 08, 2012 | 50.99 | 51.25 | 49.67 | 50.77 | 282,973 | -0.38(-0.74%) |
Nov 07, 2012 | 50.93 | 51.50 | 50.53 | 51.15 | 320,609 | -0.22(-0.43%) |
Nov 06, 2012 | 51.78 | 52.41 | 51.30 | 51.37 | 176,275 | -0.29(-0.55%) |
Nov 05, 2012 | 51.28 | 52.05 | 50.86 | 51.65 | 204,841 | +0.29(+0.56%) |
Nov 02, 2012 | 52.09 | 52.57 | 51.36 | 51.37 | 270,634 | -0.70(-1.35%) |
Nov 01, 2012 | 51.56 | 52.65 | 51.18 | 52.07 | 281,924 | +0.67(+1.30%) |
Oct 31, 2012 | 50.99 | 51.60 | 50.41 | 51.41 | 124,895 | +0.51(+1.01%) |
Oct 26, 2012 | 51.01 | 50.89 | 50.89 | 50.89 | 240,821 | -0.01(-0.02%) |
Oct 25, 2012 | 52.80 | 52.96 | 49.73 | 50.90 | 460,077 | -1.34(-2.57%) |
Oct 24, 2012 | 53.51 | 53.58 | 52.07 | 52.24 | 297,819 | -1.05(-1.97%) |
Oct 23, 2012 | 52.83 | 53.91 | 52.47 | 53.29 | 242,523 | -1.39(-2.54%) |
Oct 19, 2012 | 55.57 | 55.62 | 54.17 | 54.68 | 213,257 | -1.29(-2.31%) |
Oct 18, 2012 | 55.09 | 56.16 | 54.53 | 55.98 | 228,214 | +0.74(+1.34%) |
Oct 17, 2012 | 55.46 | 56.21 | 54.11 | 55.23 | 130,167 | -0.18(-0.33%) |
Oct 16, 2012 | 55.28 | 56.05 | 54.64 | 55.42 | 90,103 | +0.44(+0.80%) |
Oct 15, 2012 | 54.73 | 55.23 | 54.05 | 54.98 | 129,524 | +0.35(+0.64%) |
Oct 12, 2012 | 54.52 | 55.04 | 54.19 | 54.63 | 86,139 | +0.04(+0.07%) |
Oct 11, 2012 | 55.23 | 55.56 | 54.45 | 54.59 | 183,747 | -0.21(-0.38%) |
Oct 10, 2012 | 55.40 | 55.68 | 54.59 | 54.80 | 100,368 | -0.52(-0.95%) |
Oct 09, 2012 | 56.44 | 56.85 | 55.06 | 55.32 | 101,525 | -1.02(-1.81%) |
Oct 08, 2012 | 56.32 | 56.87 | 55.79 | 56.34 | 65,392 | -0.27(-0.47%) |
Oct 05, 2012 | 56.58 | 57.70 | 56.44 | 56.61 | 108,469 | +0.12(+0.22%) |
Oct 04, 2012 | 56.00 | 56.90 | 55.87 | 56.48 | 136,417 | +0.54(+0.97%) |
Oct 03, 2012 | 56.78 | 57.06 | 55.87 | 55.94 | 196,686 | -0.67(-1.18%) |
Oct 02, 2012 | 56.89 | 56.89 | 55.66 | 56.61 | 227,407 | +0.02(+0.03%) |