Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.04 | 50.75 | 48.89 | 50.65 | 95,659 | +1.45(+2.95%) |
Dec 28, 2012 | 49.32 | 49.79 | 49.01 | 49.20 | 56,674 | -0.54(-1.09%) |
Dec 27, 2012 | 49.32 | 49.80 | 48.71 | 49.74 | 97,002 | +0.62(+1.26%) |
Dec 26, 2012 | 49.71 | 49.93 | 48.79 | 49.12 | 49,383 | -0.57(-1.15%) |
Dec 24, 2012 | 49.39 | 49.69 | 48.88 | 49.69 | 34,316 | +0.21(+0.42%) |
Dec 21, 2012 | 49.93 | 49.93 | 48.66 | 49.48 | 371,627 | +0.32(+0.65%) |
Dec 20, 2012 | 49.18 | 49.85 | 48.90 | 49.16 | 110,990 | -0.05(-0.10%) |
Dec 19, 2012 | 48.98 | 49.39 | 48.84 | 49.21 | 234,726 | +0.22(+0.45%) |
Dec 18, 2012 | 48.27 | 49.20 | 47.99 | 48.99 | 98,657 | +0.65(+1.34%) |
Dec 17, 2012 | 47.06 | 48.34 | 46.91 | 48.34 | 79,224 | +1.53(+3.27%) |
Dec 14, 2012 | 46.67 | 47.32 | 46.48 | 46.81 | 64,079 | -0.04(-0.08%) |
Dec 13, 2012 | 47.18 | 47.44 | 46.43 | 46.85 | 56,264 | -0.41(-0.87%) |
Dec 12, 2012 | 48.50 | 48.50 | 47.20 | 47.26 | 64,246 | -1.16(-2.39%) |
Dec 11, 2012 | 47.18 | 48.46 | 47.02 | 48.42 | 122,931 | +1.47(+3.13%) |
Dec 10, 2012 | 46.32 | 46.97 | 46.06 | 46.95 | 93,797 | +0.88(+1.91%) |
Dec 07, 2012 | 46.79 | 46.79 | 45.96 | 46.07 | 29,369 | -0.36(-0.78%) |
Dec 06, 2012 | 46.23 | 46.67 | 45.95 | 46.43 | 37,290 | +0.14(+0.30%) |
Dec 05, 2012 | 46.34 | 46.61 | 45.86 | 46.29 | 60,321 | +0.21(+0.45%) |
Dec 04, 2012 | 45.57 | 46.15 | 45.57 | 46.09 | 82,991 | +0.80(+1.77%) |
Nov 30, 2012 | 45.30 | 45.65 | 44.88 | 45.28 | 181,778 | +0.01(+0.02%) |
Nov 29, 2012 | 45.03 | 45.68 | 44.60 | 45.27 | 92,006 | +0.65(+1.45%) |
Nov 28, 2012 | 43.77 | 44.74 | 43.44 | 44.63 | 137,738 | +0.52(+1.18%) |
Nov 27, 2012 | 43.61 | 44.49 | 43.30 | 44.11 | 174,247 | +0.38(+0.87%) |
Nov 26, 2012 | 42.93 | 43.76 | 42.83 | 43.73 | 96,387 | +0.66(+1.52%) |
Nov 23, 2012 | 42.64 | 43.09 | 42.55 | 43.07 | 29,148 | +0.43(+1.01%) |
Nov 21, 2012 | 41.95 | 42.69 | 41.83 | 42.64 | 115,047 | -0.19(-0.43%) |
Nov 20, 2012 | 42.67 | 42.83 | 42.45 | 42.83 | 76,475 | -0.08(-0.18%) |
Nov 19, 2012 | 41.63 | 42.90 | 41.20 | 42.90 | 152,977 | +1.70(+4.13%) |
Nov 16, 2012 | 41.06 | 41.63 | 40.16 | 41.20 | 115,959 | +0.00(+0.00%) |
Nov 15, 2012 | 41.38 | 41.41 | 40.86 | 41.20 | 152,166 | -0.20(-0.47%) |
Nov 14, 2012 | 41.88 | 42.23 | 41.17 | 41.40 | 101,535 | -0.47(-1.12%) |
Nov 13, 2012 | 41.98 | 42.47 | 41.64 | 41.87 | 159,261 | -0.64(-1.50%) |
Nov 12, 2012 | 41.78 | 42.69 | 38.43 | 42.50 | 102,563 | +0.40(+0.95%) |
Nov 09, 2012 | 41.50 | 42.30 | 41.02 | 42.10 | 110,684 | +0.26(+0.63%) |
Nov 08, 2012 | 41.67 | 42.15 | 41.66 | 41.84 | 106,292 | -0.04(-0.09%) |
Nov 07, 2012 | 43.05 | 43.55 | 41.87 | 41.88 | 183,450 | -1.95(-4.45%) |
Nov 06, 2012 | 42.60 | 43.93 | 42.60 | 43.82 | 187,276 | +0.93(+2.17%) |
Nov 05, 2012 | 40.99 | 43.04 | 40.99 | 42.89 | 196,851 | +1.52(+3.67%) |
Nov 02, 2012 | 41.12 | 41.66 | 40.85 | 41.38 | 212,353 | +0.13(+0.31%) |
Nov 01, 2012 | 39.31 | 42.57 | 38.26 | 41.25 | 780,255 | -3.45(-7.71%) |
Oct 31, 2012 | 45.35 | 45.76 | 44.01 | 44.70 | 295,670 | -1.03(-2.25%) |
Oct 26, 2012 | 45.45 | 45.72 | 45.72 | 45.72 | 2,872,991 | +0.47(+1.04%) |
Oct 25, 2012 | 45.23 | 45.64 | 44.94 | 45.25 | 353,666 | +0.23(+0.50%) |
Oct 24, 2012 | 46.16 | 46.16 | 45.03 | 45.03 | 283,061 | -0.55(-1.20%) |
Oct 23, 2012 | 45.42 | 46.72 | 45.34 | 45.58 | 601,375 | +1.71(+3.91%) |
Oct 19, 2012 | 45.01 | 45.01 | 43.59 | 43.86 | 77,536 | -1.28(-2.84%) |
Oct 18, 2012 | 46.26 | 46.26 | 44.95 | 45.15 | 90,702 | -1.04(-2.25%) |
Oct 17, 2012 | 44.71 | 46.28 | 44.70 | 46.18 | 49,464 | +1.64(+3.67%) |
Oct 16, 2012 | 44.38 | 44.56 | 44.04 | 44.55 | 87,681 | +0.62(+1.40%) |
Oct 15, 2012 | 44.26 | 44.26 | 43.65 | 43.93 | 61,829 | -0.26(-0.60%) |
Oct 12, 2012 | 44.53 | 44.69 | 43.90 | 44.20 | 66,410 | -0.34(-0.77%) |
Oct 11, 2012 | 45.03 | 45.03 | 44.16 | 44.54 | 56,738 | +0.04(+0.09%) |
Oct 10, 2012 | 45.46 | 45.46 | 44.34 | 44.50 | 55,670 | -0.77(-1.71%) |
Oct 09, 2012 | 46.59 | 46.59 | 45.19 | 45.27 | 100,024 | -1.23(-2.65%) |
Oct 08, 2012 | 44.96 | 47.19 | 44.96 | 46.51 | 123,607 | +1.20(+2.66%) |
Oct 05, 2012 | 45.10 | 45.74 | 44.67 | 45.30 | 76,261 | +0.58(+1.29%) |
Oct 04, 2012 | 44.72 | 44.87 | 43.92 | 44.72 | 64,451 | +0.28(+0.64%) |
Oct 03, 2012 | 45.95 | 45.95 | 44.09 | 44.44 | 88,369 | -1.33(-2.91%) |
Oct 02, 2012 | 45.48 | 46.15 | 44.77 | 45.77 | 114,937 | +0.70(+1.54%) |