Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.14 | 56.10 | 55.04 | 55.95 | 156,430 | +0.49(+0.89%) |
Dec 28, 2012 | 55.45 | 56.50 | 55.34 | 55.45 | 155,874 | -0.31(-0.56%) |
Dec 27, 2012 | 56.36 | 56.57 | 55.13 | 55.76 | 143,831 | -0.40(-0.71%) |
Dec 26, 2012 | 56.61 | 56.80 | 56.08 | 56.16 | 102,400 | -0.40(-0.71%) |
Dec 24, 2012 | 56.96 | 57.25 | 56.13 | 56.56 | 84,321 | -0.59(-1.03%) |
Dec 21, 2012 | 55.78 | 57.20 | 55.37 | 57.15 | 1,019,542 | +0.38(+0.67%) |
Dec 20, 2012 | 56.29 | 56.79 | 56.23 | 56.77 | 212,966 | +0.45(+0.80%) |
Dec 19, 2012 | 56.48 | 56.87 | 55.83 | 56.32 | 185,473 | -0.28(-0.49%) |
Dec 18, 2012 | 55.42 | 56.60 | 55.42 | 56.60 | 266,944 | +1.22(+2.20%) |
Dec 17, 2012 | 53.86 | 55.43 | 53.51 | 55.38 | 289,657 | +1.63(+3.03%) |
Dec 14, 2012 | 53.95 | 54.74 | 53.48 | 53.75 | 180,091 | -0.23(-0.43%) |
Dec 13, 2012 | 54.68 | 55.01 | 53.95 | 53.98 | 167,306 | -0.70(-1.28%) |
Dec 12, 2012 | 55.41 | 55.48 | 54.50 | 54.68 | 370,020 | -0.39(-0.71%) |
Dec 11, 2012 | 55.47 | 55.69 | 54.83 | 55.07 | 173,589 | +0.03(+0.05%) |
Dec 10, 2012 | 54.83 | 55.41 | 54.74 | 55.04 | 181,449 | +0.25(+0.46%) |
Dec 07, 2012 | 55.17 | 55.33 | 54.32 | 54.79 | 105,338 | -0.23(-0.42%) |
Dec 06, 2012 | 55.12 | 55.69 | 54.81 | 55.02 | 108,179 | +0.11(+0.20%) |
Dec 05, 2012 | 54.63 | 55.06 | 54.00 | 54.91 | 408,400 | +0.23(+0.42%) |
Dec 04, 2012 | 55.61 | 55.75 | 54.39 | 54.68 | 191,557 | -0.54(-0.98%) |
Nov 30, 2012 | 55.56 | 55.87 | 55.00 | 55.22 | 465,355 | -0.30(-0.54%) |
Nov 29, 2012 | 56.24 | 56.68 | 55.02 | 55.52 | 297,600 | -0.26(-0.46%) |
Nov 28, 2012 | 56.18 | 56.41 | 54.84 | 55.78 | 199,092 | -0.65(-1.15%) |
Nov 27, 2012 | 56.56 | 56.92 | 55.80 | 56.43 | 255,434 | +0.06(+0.11%) |
Nov 26, 2012 | 56.98 | 57.14 | 56.02 | 56.37 | 300,469 | -0.76(-1.33%) |
Nov 23, 2012 | 55.87 | 57.14 | 55.80 | 57.13 | 69,052 | +1.52(+2.73%) |
Nov 21, 2012 | 55.86 | 56.36 | 55.15 | 55.61 | 159,371 | +0.05(+0.09%) |
Nov 20, 2012 | 55.27 | 56.23 | 54.89 | 55.56 | 172,972 | +1.41(+2.60%) |
Nov 19, 2012 | 54.35 | 54.86 | 53.41 | 54.15 | 253,359 | +0.65(+1.21%) |
Nov 16, 2012 | 52.92 | 53.59 | 52.60 | 53.50 | 209,728 | +0.65(+1.23%) |
Nov 15, 2012 | 52.70 | 53.17 | 52.40 | 52.85 | 372,259 | +0.28(+0.53%) |
Nov 14, 2012 | 54.00 | 54.17 | 52.53 | 52.57 | 251,399 | -1.35(-2.50%) |
Nov 13, 2012 | 53.89 | 55.10 | 53.88 | 53.92 | 260,146 | -0.41(-0.75%) |
Nov 12, 2012 | 53.93 | 56.58 | 53.93 | 54.33 | 181,846 | +0.42(+0.78%) |
Nov 09, 2012 | 53.55 | 54.57 | 53.40 | 53.91 | 141,511 | +0.20(+0.37%) |
Nov 08, 2012 | 54.34 | 54.89 | 53.55 | 53.71 | 210,126 | -0.50(-0.92%) |
Nov 07, 2012 | 55.91 | 56.05 | 54.17 | 54.21 | 249,201 | -2.42(-4.27%) |
Nov 06, 2012 | 55.99 | 56.97 | 55.99 | 56.63 | 155,576 | +0.53(+0.94%) |
Nov 05, 2012 | 56.50 | 56.50 | 55.12 | 56.10 | 253,254 | -0.33(-0.58%) |
Nov 02, 2012 | 57.55 | 58.13 | 56.37 | 56.43 | 338,442 | -0.95(-1.66%) |
Nov 01, 2012 | 56.72 | 58.66 | 56.08 | 57.38 | 386,502 | +0.79(+1.40%) |
Oct 31, 2012 | 56.26 | 56.78 | 55.27 | 56.59 | 283,970 | +0.30(+0.53%) |
Oct 26, 2012 | 58.97 | 56.29 | 56.29 | 56.29 | 740,400 | -3.16(-5.32%) |
Oct 25, 2012 | 59.19 | 59.59 | 58.84 | 59.45 | 352,197 | +0.99(+1.69%) |
Oct 24, 2012 | 58.29 | 58.71 | 57.95 | 58.46 | 299,426 | +0.58(+1.00%) |
Oct 23, 2012 | 57.15 | 58.03 | 56.92 | 57.88 | 229,805 | -0.12(-0.21%) |
Oct 19, 2012 | 58.02 | 58.73 | 57.84 | 58.00 | 177,691 | -0.44(-0.75%) |
Oct 18, 2012 | 58.00 | 58.50 | 57.76 | 58.44 | 200,692 | +0.29(+0.50%) |
Oct 17, 2012 | 57.78 | 58.79 | 57.42 | 58.15 | 225,058 | +0.75(+1.31%) |
Oct 16, 2012 | 58.80 | 58.87 | 57.09 | 57.40 | 225,170 | -1.39(-2.36%) |
Oct 15, 2012 | 59.16 | 59.65 | 58.37 | 58.79 | 220,429 | -0.24(-0.41%) |
Oct 12, 2012 | 60.41 | 60.77 | 58.80 | 59.03 | 252,743 | -1.84(-3.02%) |
Oct 11, 2012 | 60.96 | 61.53 | 60.63 | 60.87 | 170,376 | +0.50(+0.83%) |
Oct 10, 2012 | 60.15 | 60.45 | 59.55 | 60.37 | 204,333 | +0.29(+0.48%) |
Oct 09, 2012 | 61.01 | 61.02 | 60.01 | 60.08 | 159,242 | -1.08(-1.77%) |
Oct 08, 2012 | 60.93 | 61.35 | 60.58 | 61.16 | 72,590 | -0.24(-0.39%) |
Oct 05, 2012 | 62.11 | 62.49 | 61.31 | 61.40 | 152,763 | -0.52(-0.84%) |
Oct 04, 2012 | 61.28 | 61.96 | 60.52 | 61.92 | 172,995 | +0.87(+1.43%) |
Oct 03, 2012 | 61.24 | 61.76 | 60.80 | 61.05 | 138,098 | -0.02(-0.03%) |
Oct 02, 2012 | 60.87 | 61.50 | 60.65 | 61.07 | 168,809 | +0.37(+0.61%) |