Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.70 | 58.60 | 57.68 | 58.53 | 64,454 | +0.71(+1.23%) |
Dec 28, 2012 | 58.06 | 58.27 | 57.82 | 57.82 | 36,841 | -0.52(-0.88%) |
Dec 27, 2012 | 58.20 | 58.39 | 57.77 | 58.34 | 23,599 | +0.16(+0.27%) |
Dec 26, 2012 | 58.45 | 58.67 | 58.11 | 58.18 | 31,791 | -0.50(-0.85%) |
Dec 24, 2012 | 58.61 | 58.68 | 58.51 | 58.68 | 6,159 | -0.09(-0.16%) |
Dec 21, 2012 | 58.74 | 58.84 | 58.35 | 58.78 | 272,719 | -0.36(-0.61%) |
Dec 20, 2012 | 58.79 | 59.14 | 58.79 | 59.13 | 45,615 | +0.28(+0.48%) |
Dec 19, 2012 | 59.36 | 59.36 | 58.85 | 58.85 | 18,913 | -0.45(-0.76%) |
Dec 18, 2012 | 59.17 | 59.38 | 58.89 | 59.31 | 53,542 | +0.19(+0.33%) |
Dec 17, 2012 | 58.90 | 59.13 | 58.87 | 59.11 | 26,516 | +0.33(+0.56%) |
Dec 14, 2012 | 58.90 | 59.04 | 58.78 | 58.78 | 39,283 | -0.24(-0.40%) |
Dec 13, 2012 | 59.25 | 59.39 | 58.89 | 59.02 | 39,725 | -0.25(-0.42%) |
Dec 12, 2012 | 59.45 | 59.66 | 59.25 | 59.27 | 19,779 | +0.00(+0.00%) |
Dec 11, 2012 | 59.26 | 59.51 | 59.22 | 59.27 | 35,534 | +0.22(+0.38%) |
Dec 10, 2012 | 59.14 | 59.22 | 59.00 | 59.04 | 32,578 | -0.11(-0.18%) |
Dec 07, 2012 | 58.90 | 59.17 | 58.90 | 59.15 | 52,915 | +0.35(+0.59%) |
Dec 06, 2012 | 58.69 | 58.90 | 58.66 | 58.80 | 26,120 | +0.14(+0.24%) |
Dec 05, 2012 | 58.82 | 59.04 | 57.80 | 58.66 | 14,980 | -0.21(-0.36%) |
Dec 04, 2012 | 58.94 | 58.98 | 58.68 | 58.87 | 19,878 | -0.39(-0.65%) |
Nov 30, 2012 | 59.30 | 59.30 | 59.04 | 59.26 | 11,205 | -0.02(-0.03%) |
Nov 29, 2012 | 59.13 | 59.35 | 58.91 | 59.28 | 32,161 | +0.31(+0.53%) |
Nov 28, 2012 | 58.30 | 58.97 | 58.26 | 58.97 | 159,484 | +0.56(+0.96%) |
Nov 27, 2012 | 58.55 | 58.81 | 58.41 | 58.41 | 8,885 | -0.04(-0.07%) |
Nov 26, 2012 | 58.49 | 58.52 | 58.25 | 58.45 | 14,130 | -0.26(-0.44%) |
Nov 23, 2012 | 58.08 | 58.70 | 58.08 | 58.70 | 4,221 | +0.77(+1.34%) |
Nov 21, 2012 | 57.91 | 57.95 | 57.76 | 57.93 | 6,075 | +0.25(+0.43%) |
Nov 20, 2012 | 57.45 | 57.84 | 57.42 | 57.68 | 48,465 | +0.18(+0.31%) |
Nov 19, 2012 | 56.87 | 57.50 | 55.46 | 57.50 | 363,661 | +1.15(+2.04%) |
Nov 16, 2012 | 56.00 | 56.39 | 55.73 | 56.35 | 31,984 | +0.50(+0.89%) |
Nov 15, 2012 | 55.57 | 55.87 | 55.51 | 55.86 | 60,637 | +0.15(+0.28%) |
Nov 14, 2012 | 56.51 | 56.56 | 55.65 | 55.70 | 20,163 | -0.86(-1.52%) |
Nov 13, 2012 | 56.36 | 56.91 | 56.33 | 56.56 | 18,891 | +0.03(+0.05%) |
Nov 12, 2012 | 56.68 | 56.80 | 56.50 | 56.53 | 7,431 | -0.04(-0.07%) |
Nov 09, 2012 | 56.41 | 57.00 | 56.24 | 56.57 | 26,533 | -0.06(-0.10%) |
Nov 08, 2012 | 57.19 | 57.28 | 56.63 | 56.63 | 15,498 | -0.82(-1.43%) |
Nov 07, 2012 | 57.73 | 57.73 | 57.02 | 57.45 | 41,768 | -0.65(-1.12%) |
Nov 06, 2012 | 57.88 | 58.22 | 57.81 | 58.10 | 10,114 | +0.40(+0.70%) |
Nov 05, 2012 | 57.53 | 57.73 | 57.31 | 57.70 | 14,472 | +0.05(+0.09%) |
Nov 02, 2012 | 58.27 | 58.27 | 57.61 | 57.65 | 12,467 | -0.39(-0.67%) |
Nov 01, 2012 | 57.59 | 58.09 | 57.59 | 58.04 | 8,149 | +0.47(+0.82%) |
Oct 31, 2012 | 57.67 | 57.73 | 57.23 | 57.56 | 44,206 | +0.38(+0.66%) |
Oct 26, 2012 | 57.28 | 57.18 | 57.18 | 57.18 | 9,160 | -0.09(-0.16%) |
Oct 25, 2012 | 57.45 | 57.53 | 57.15 | 57.28 | 33,107 | +0.24(+0.42%) |
Oct 24, 2012 | 57.25 | 57.40 | 56.98 | 57.04 | 130,944 | -0.16(-0.27%) |
Oct 23, 2012 | 57.38 | 57.38 | 56.87 | 57.19 | 42,585 | -0.84(-1.45%) |
Oct 19, 2012 | 58.63 | 58.63 | 57.89 | 58.03 | 27,123 | -0.71(-1.21%) |
Oct 18, 2012 | 58.63 | 58.82 | 58.56 | 58.74 | 19,882 | -0.08(-0.13%) |
Oct 17, 2012 | 58.67 | 58.96 | 58.67 | 58.82 | 28,208 | +0.24(+0.41%) |
Oct 16, 2012 | 58.33 | 58.58 | 58.30 | 58.58 | 12,712 | +0.37(+0.64%) |
Oct 15, 2012 | 57.82 | 58.21 | 57.82 | 58.21 | 21,296 | +0.48(+0.83%) |
Oct 12, 2012 | 57.80 | 57.99 | 57.68 | 57.73 | 44,042 | -0.01(-0.01%) |
Oct 11, 2012 | 58.00 | 58.00 | 57.73 | 57.73 | 240,262 | +0.04(+0.08%) |
Oct 10, 2012 | 58.20 | 58.20 | 57.69 | 57.69 | 17,265 | -0.53(-0.90%) |
Oct 09, 2012 | 58.62 | 58.71 | 58.22 | 58.22 | 9,431 | -0.57(-0.97%) |
Oct 08, 2012 | 58.79 | 58.83 | 58.72 | 58.79 | 8,444 | -0.14(-0.24%) |
Oct 05, 2012 | 59.09 | 59.18 | 58.82 | 58.93 | 35,059 | +0.17(+0.29%) |
Oct 04, 2012 | 58.71 | 58.80 | 58.71 | 58.76 | 8,829 | +0.37(+0.64%) |
Oct 03, 2012 | 58.28 | 58.61 | 58.20 | 58.38 | 33,213 | +0.19(+0.32%) |
Oct 02, 2012 | 58.46 | 58.46 | 57.97 | 58.20 | 43,420 | +0.12(+0.20%) |