Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.06 | 53.77 | 53.00 | 53.62 | 259,972 | +0.62(+1.17%) |
Dec 28, 2012 | 53.52 | 53.97 | 53.00 | 53.00 | 160,952 | -0.84(-1.56%) |
Dec 27, 2012 | 53.07 | 54.11 | 53.00 | 53.84 | 325,841 | +0.66(+1.24%) |
Dec 26, 2012 | 54.09 | 54.27 | 53.00 | 53.18 | 264,148 | -0.90(-1.66%) |
Dec 24, 2012 | 55.45 | 55.76 | 53.65 | 54.08 | 271,027 | -1.70(-3.05%) |
Dec 21, 2012 | 55.38 | 56.01 | 54.57 | 55.78 | 6,327,433 | +0.12(+0.22%) |
Dec 20, 2012 | 54.89 | 55.86 | 54.54 | 55.66 | 526,344 | +0.74(+1.35%) |
Dec 19, 2012 | 55.55 | 55.90 | 54.75 | 54.92 | 432,662 | -0.48(-0.87%) |
Dec 18, 2012 | 55.32 | 55.96 | 54.79 | 55.40 | 560,975 | +1.62(+3.01%) |
Dec 17, 2012 | 53.66 | 53.99 | 53.31 | 53.78 | 174,672 | +0.60(+1.13%) |
Dec 14, 2012 | 52.85 | 53.83 | 52.63 | 53.18 | 248,914 | +0.36(+0.68%) |
Dec 13, 2012 | 53.79 | 54.20 | 52.66 | 52.82 | 218,271 | -0.57(-1.07%) |
Dec 12, 2012 | 54.80 | 54.89 | 53.35 | 53.39 | 325,037 | -0.81(-1.49%) |
Dec 11, 2012 | 53.17 | 54.21 | 52.99 | 54.20 | 577,237 | +1.26(+2.38%) |
Dec 10, 2012 | 52.88 | 52.99 | 52.10 | 52.94 | 202,658 | +0.23(+0.44%) |
Dec 07, 2012 | 52.83 | 53.15 | 52.34 | 52.71 | 162,095 | +0.18(+0.34%) |
Dec 06, 2012 | 52.48 | 52.70 | 51.92 | 52.53 | 201,810 | -0.27(-0.51%) |
Dec 05, 2012 | 52.31 | 52.99 | 52.11 | 52.80 | 318,977 | +0.56(+1.07%) |
Dec 04, 2012 | 51.88 | 52.34 | 51.26 | 52.24 | 271,293 | +0.47(+0.91%) |
Nov 30, 2012 | 52.48 | 53.01 | 51.03 | 51.77 | 851,073 | -0.30(-0.58%) |
Nov 29, 2012 | 53.31 | 53.52 | 51.50 | 52.07 | 607,953 | -0.72(-1.36%) |
Nov 28, 2012 | 52.22 | 53.03 | 51.15 | 52.79 | 320,669 | +0.20(+0.38%) |
Nov 27, 2012 | 51.85 | 52.74 | 51.70 | 52.59 | 564,312 | +0.89(+1.72%) |
Nov 26, 2012 | 52.41 | 52.54 | 51.05 | 51.70 | 263,103 | -0.79(-1.51%) |
Nov 23, 2012 | 51.45 | 52.65 | 51.14 | 52.49 | 97,019 | +1.26(+2.46%) |
Nov 21, 2012 | 51.08 | 51.99 | 50.99 | 51.23 | 265,638 | +0.24(+0.47%) |
Nov 20, 2012 | 51.00 | 51.31 | 50.63 | 50.99 | 349,340 | -0.08(-0.16%) |
Nov 19, 2012 | 51.60 | 51.99 | 50.82 | 51.07 | 308,409 | -0.15(-0.29%) |
Nov 16, 2012 | 52.06 | 52.45 | 50.66 | 51.22 | 317,477 | -1.12(-2.14%) |
Nov 15, 2012 | 51.08 | 52.53 | 50.25 | 52.34 | 355,753 | +1.17(+2.29%) |
Nov 14, 2012 | 52.09 | 52.69 | 50.89 | 51.17 | 192,670 | -0.71(-1.37%) |
Nov 13, 2012 | 51.38 | 52.20 | 51.38 | 51.88 | 127,676 | +0.10(+0.19%) |
Nov 12, 2012 | 52.39 | 52.64 | 51.71 | 51.78 | 110,262 | -0.32(-0.61%) |
Nov 09, 2012 | 51.94 | 52.59 | 51.62 | 52.10 | 194,744 | +0.05(+0.10%) |
Nov 08, 2012 | 52.90 | 53.35 | 52.05 | 52.05 | 388,906 | -1.13(-2.12%) |
Nov 07, 2012 | 53.92 | 53.95 | 53.14 | 53.18 | 286,926 | -1.24(-2.28%) |
Nov 06, 2012 | 54.63 | 54.94 | 54.27 | 54.42 | 169,074 | +0.05(+0.09%) |
Nov 05, 2012 | 52.80 | 54.77 | 52.77 | 54.37 | 229,716 | +1.37(+2.59%) |
Nov 02, 2012 | 53.20 | 54.53 | 52.95 | 53.00 | 342,479 | -0.15(-0.28%) |
Nov 01, 2012 | 53.43 | 54.08 | 52.72 | 53.15 | 401,690 | +0.01(+0.02%) |
Oct 31, 2012 | 54.85 | 55.48 | 52.98 | 53.14 | 322,717 | -1.84(-3.35%) |
Oct 26, 2012 | 56.05 | 54.98 | 54.98 | 54.98 | 160,200 | -1.13(-2.01%) |
Oct 25, 2012 | 56.05 | 56.14 | 55.42 | 56.11 | 85,288 | +0.51(+0.92%) |
Oct 24, 2012 | 55.83 | 56.29 | 55.27 | 55.60 | 139,315 | +0.01(+0.02%) |
Oct 23, 2012 | 55.34 | 55.82 | 55.00 | 55.59 | 125,772 | -0.58(-1.03%) |
Oct 19, 2012 | 56.99 | 57.15 | 55.39 | 56.17 | 215,356 | -1.29(-2.25%) |
Oct 18, 2012 | 57.23 | 57.55 | 56.60 | 57.46 | 121,852 | +0.22(+0.38%) |
Oct 17, 2012 | 56.39 | 57.57 | 56.39 | 57.24 | 165,896 | +0.67(+1.18%) |
Oct 16, 2012 | 56.74 | 56.86 | 55.79 | 56.57 | 268,605 | +0.31(+0.55%) |
Oct 15, 2012 | 56.22 | 56.67 | 56.05 | 56.26 | 206,033 | +0.17(+0.30%) |
Oct 12, 2012 | 57.33 | 57.70 | 56.06 | 56.09 | 446,140 | -1.08(-1.89%) |
Oct 11, 2012 | 58.09 | 58.26 | 56.95 | 57.17 | 197,545 | -0.82(-1.41%) |
Oct 10, 2012 | 58.39 | 58.81 | 57.89 | 57.99 | 128,971 | -0.22(-0.38%) |
Oct 09, 2012 | 59.18 | 59.18 | 58.15 | 58.21 | 188,704 | -0.75(-1.27%) |
Oct 08, 2012 | 58.70 | 59.23 | 58.33 | 58.96 | 168,865 | -0.04(-0.07%) |
Oct 05, 2012 | 59.21 | 60.35 | 58.92 | 59.00 | 189,028 | -0.17(-0.29%) |
Oct 04, 2012 | 58.99 | 59.67 | 58.34 | 59.17 | 147,195 | +0.58(+0.99%) |
Oct 03, 2012 | 59.04 | 59.35 | 58.14 | 58.59 | 172,148 | -0.25(-0.42%) |
Oct 02, 2012 | 59.33 | 59.90 | 58.55 | 58.84 | 205,737 | -0.30(-0.51%) |