Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.92 | 55.42 | 53.92 | 55.33 | 77,778 | +1.63(+3.03%) |
Dec 28, 2012 | 53.47 | 54.24 | 53.29 | 53.70 | 48,092 | -0.16(-0.30%) |
Dec 27, 2012 | 53.01 | 53.94 | 52.98 | 53.86 | 81,670 | +0.67(+1.26%) |
Dec 26, 2012 | 53.42 | 54.03 | 52.90 | 53.19 | 48,826 | -0.27(-0.50%) |
Dec 24, 2012 | 53.50 | 53.63 | 53.05 | 53.46 | 19,279 | +0.09(+0.17%) |
Dec 21, 2012 | 54.36 | 54.36 | 52.71 | 53.37 | 290,666 | -1.32(-2.41%) |
Dec 20, 2012 | 55.02 | 55.24 | 54.58 | 54.69 | 100,666 | -0.14(-0.26%) |
Dec 19, 2012 | 54.04 | 55.16 | 54.04 | 54.83 | 132,264 | +0.67(+1.24%) |
Dec 18, 2012 | 52.86 | 54.16 | 52.86 | 54.16 | 145,635 | +1.24(+2.33%) |
Dec 17, 2012 | 52.71 | 53.01 | 52.65 | 52.92 | 139,815 | +0.31(+0.60%) |
Dec 14, 2012 | 52.24 | 52.76 | 52.24 | 52.61 | 133,374 | +0.12(+0.22%) |
Dec 13, 2012 | 52.32 | 52.66 | 52.12 | 52.49 | 63,817 | +0.06(+0.12%) |
Dec 12, 2012 | 52.38 | 52.85 | 52.15 | 52.43 | 93,173 | +0.11(+0.21%) |
Dec 11, 2012 | 51.93 | 52.38 | 51.43 | 52.32 | 304,014 | +1.28(+2.51%) |
Dec 10, 2012 | 51.49 | 51.49 | 50.75 | 51.04 | 89,783 | -0.48(-0.94%) |
Dec 07, 2012 | 51.24 | 51.62 | 50.80 | 51.52 | 50,218 | +0.37(+0.72%) |
Dec 06, 2012 | 50.97 | 51.22 | 50.59 | 51.16 | 38,370 | +0.09(+0.18%) |
Dec 05, 2012 | 52.05 | 52.05 | 50.98 | 51.07 | 65,590 | -0.89(-1.71%) |
Dec 04, 2012 | 51.28 | 52.43 | 51.28 | 51.95 | 69,856 | +0.28(+0.54%) |
Nov 30, 2012 | 51.22 | 52.30 | 50.48 | 51.68 | 383,827 | +0.66(+1.30%) |
Nov 29, 2012 | 50.47 | 51.49 | 50.47 | 51.01 | 56,070 | +0.85(+1.70%) |
Nov 28, 2012 | 49.69 | 50.37 | 48.80 | 50.16 | 85,174 | +0.16(+0.32%) |
Nov 27, 2012 | 49.38 | 50.47 | 49.34 | 50.00 | 89,342 | +0.73(+1.47%) |
Nov 26, 2012 | 48.87 | 49.99 | 48.87 | 49.28 | 82,743 | +0.26(+0.53%) |
Nov 23, 2012 | 48.02 | 49.55 | 44.89 | 49.02 | 43,223 | +1.24(+2.61%) |
Nov 21, 2012 | 46.86 | 48.27 | 46.86 | 47.77 | 33,371 | +0.91(+1.95%) |
Nov 20, 2012 | 46.52 | 46.98 | 45.41 | 46.86 | 33,096 | +0.11(+0.23%) |
Nov 19, 2012 | 46.56 | 47.24 | 46.37 | 46.75 | 90,607 | +0.25(+0.54%) |
Nov 16, 2012 | 46.23 | 46.98 | 45.39 | 46.50 | 76,649 | +0.00(+0.01%) |
Nov 15, 2012 | 47.08 | 47.31 | 42.76 | 46.50 | 55,031 | -0.58(-1.23%) |
Nov 14, 2012 | 47.90 | 48.05 | 46.64 | 47.07 | 134,063 | -0.83(-1.73%) |
Nov 13, 2012 | 47.90 | 48.78 | 47.73 | 47.90 | 58,088 | -0.13(-0.28%) |
Nov 12, 2012 | 47.73 | 48.35 | 47.07 | 48.04 | 42,096 | +0.37(+0.77%) |
Nov 09, 2012 | 47.28 | 48.45 | 47.28 | 47.67 | 50,483 | +0.18(+0.38%) |
Nov 08, 2012 | 48.74 | 49.27 | 47.48 | 47.49 | 74,388 | -1.30(-2.67%) |
Nov 07, 2012 | 49.58 | 49.60 | 48.47 | 48.80 | 113,162 | -1.20(-2.41%) |
Nov 06, 2012 | 48.20 | 50.13 | 48.20 | 50.00 | 47,120 | +1.76(+3.64%) |
Nov 05, 2012 | 47.51 | 48.47 | 47.32 | 48.24 | 51,741 | +0.68(+1.43%) |
Nov 02, 2012 | 48.19 | 48.31 | 47.55 | 47.57 | 85,501 | -0.33(-0.69%) |
Nov 01, 2012 | 47.70 | 48.57 | 47.42 | 47.90 | 165,168 | +0.08(+0.17%) |
Oct 31, 2012 | 47.22 | 48.33 | 47.06 | 47.81 | 78,686 | +0.43(+0.90%) |
Oct 26, 2012 | 47.32 | 47.39 | 47.39 | 47.39 | 53,022 | -0.04(-0.08%) |
Oct 25, 2012 | 47.42 | 48.30 | 47.09 | 47.42 | 62,199 | +0.31(+0.66%) |
Oct 24, 2012 | 47.56 | 47.69 | 46.65 | 47.11 | 97,756 | -0.33(-0.70%) |
Oct 23, 2012 | 48.23 | 48.39 | 46.93 | 47.44 | 78,177 | -0.65(-1.35%) |
Oct 19, 2012 | 49.69 | 49.69 | 47.37 | 48.09 | 84,725 | -2.09(-4.16%) |
Oct 18, 2012 | 50.43 | 50.79 | 49.55 | 50.18 | 59,719 | -0.25(-0.50%) |
Oct 17, 2012 | 50.53 | 51.04 | 50.35 | 50.43 | 62,689 | +0.03(+0.05%) |
Oct 16, 2012 | 49.66 | 50.73 | 48.95 | 50.40 | 51,733 | +0.93(+1.88%) |
Oct 15, 2012 | 49.30 | 49.57 | 49.07 | 49.47 | 31,009 | +0.18(+0.36%) |
Oct 12, 2012 | 49.42 | 49.79 | 49.16 | 49.30 | 33,439 | -0.21(-0.41%) |
Oct 11, 2012 | 49.88 | 50.13 | 49.44 | 49.50 | 30,018 | +0.08(+0.16%) |
Oct 10, 2012 | 49.56 | 49.76 | 49.01 | 49.42 | 93,756 | -0.21(-0.43%) |
Oct 09, 2012 | 49.68 | 50.00 | 49.15 | 49.63 | 81,194 | -0.07(-0.14%) |
Oct 08, 2012 | 49.82 | 50.05 | 49.53 | 49.71 | 63,817 | -0.38(-0.77%) |
Oct 05, 2012 | 49.73 | 50.68 | 49.25 | 50.09 | 222,922 | +0.40(+0.81%) |
Oct 04, 2012 | 50.09 | 50.09 | 49.20 | 49.69 | 124,713 | -0.18(-0.36%) |
Oct 03, 2012 | 50.32 | 51.04 | 49.74 | 49.87 | 101,482 | -0.49(-0.97%) |
Oct 02, 2012 | 50.21 | 50.61 | 49.35 | 50.36 | 38,425 | +0.29(+0.59%) |