Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.09 | 54.03 | 53.09 | 53.53 | 3,686 | +1.13(+2.16%) |
Dec 28, 2012 | 52.39 | 52.39 | 52.39 | 52.39 | 293 | -0.94(-1.76%) |
Dec 27, 2012 | 53.32 | 53.36 | 51.50 | 53.34 | 2,317 | -0.98(-1.80%) |
Dec 26, 2012 | 54.32 | 54.32 | 54.32 | 54.32 | 206 | +0.38(+0.70%) |
Dec 24, 2012 | 53.94 | 53.94 | 53.94 | 53.94 | 206 | -0.61(-1.12%) |
Dec 21, 2012 | 55.41 | 55.41 | 53.38 | 54.55 | 26,018 | -1.19(-2.14%) |
Dec 20, 2012 | 54.79 | 55.86 | 54.77 | 55.74 | 3,504 | +0.55(+1.00%) |
Dec 19, 2012 | 55.30 | 55.30 | 54.98 | 55.19 | 4,675 | +0.44(+0.80%) |
Dec 18, 2012 | 53.41 | 54.75 | 53.40 | 54.75 | 1,798 | +2.29(+4.36%) |
Dec 17, 2012 | 52.21 | 52.47 | 51.99 | 52.46 | 2,269 | +2.15(+4.28%) |
Dec 14, 2012 | 50.31 | 50.31 | 50.31 | 50.31 | 103 | -1.42(-2.74%) |
Dec 13, 2012 | 51.72 | 51.72 | 51.72 | 51.72 | 103 | -0.78(-1.48%) |
Dec 12, 2012 | 52.03 | 52.50 | 52.03 | 52.50 | 1,030 | +0.83(+1.62%) |
Dec 11, 2012 | 51.52 | 51.67 | 51.52 | 51.67 | 309 | +2.19(+4.43%) |
Dec 06, 2012 | 49.51 | 49.47 | 49.47 | 49.47 | 1,030 | +0.11(+0.22%) |
Dec 05, 2012 | 47.91 | 49.43 | 47.91 | 49.37 | 618 | +1.51(+3.16%) |
Dec 04, 2012 | 47.57 | 47.85 | 47.57 | 47.85 | 206 | -0.81(-1.65%) |
Nov 29, 2012 | 48.66 | 48.66 | 48.66 | 48.66 | 0 | +0.85(+1.79%) |
Nov 28, 2012 | 46.70 | 47.80 | 46.57 | 47.80 | 1,545 | -0.31(-0.65%) |
Nov 27, 2012 | 48.38 | 48.66 | 47.88 | 48.12 | 6,493 | -0.08(-0.16%) |
Nov 26, 2012 | 48.19 | 48.19 | 48.19 | 48.19 | 206 | -0.86(-1.76%) |
Nov 23, 2012 | 48.15 | 49.06 | 48.06 | 49.06 | 1,958 | +2.04(+4.34%) |
Nov 21, 2012 | 47.02 | 47.02 | 47.02 | 47.02 | 278 | +0.50(+1.08%) |
Nov 19, 2012 | 45.97 | 46.51 | 46.51 | 46.51 | 2,473 | +2.18(+4.92%) |
Nov 16, 2012 | 43.03 | 44.33 | 42.54 | 44.33 | 9,922 | +1.42(+3.30%) |
Nov 15, 2012 | 43.67 | 43.70 | 42.64 | 42.91 | 7,099 | -1.00(-2.28%) |
Nov 14, 2012 | 44.32 | 44.32 | 43.91 | 43.91 | 412 | -2.41(-5.20%) |
Nov 12, 2012 | 46.73 | 46.32 | 46.32 | 46.32 | 2,885 | -0.79(-1.67%) |
Nov 08, 2012 | 47.11 | 47.11 | 47.11 | 47.11 | 0 | -1.11(-2.29%) |
Nov 07, 2012 | 49.50 | 49.67 | 47.00 | 48.21 | 5,256 | -3.51(-6.78%) |
Nov 06, 2012 | 51.69 | 51.74 | 51.69 | 51.72 | 309 | +1.60(+3.20%) |
Nov 05, 2012 | 49.81 | 50.12 | 49.81 | 50.12 | 607 | -1.15(-2.25%) |
Nov 02, 2012 | 50.90 | 51.27 | 50.90 | 51.27 | 206 | -0.16(-0.30%) |
Nov 01, 2012 | 51.42 | 51.42 | 51.42 | 51.42 | 103 | +2.52(+5.16%) |
Oct 31, 2012 | 48.90 | 48.90 | 48.90 | 48.90 | 103 | -0.17(-0.36%) |
Oct 26, 2012 | 48.51 | 49.08 | 49.08 | 49.08 | 824 | -0.24(-0.49%) |
Oct 25, 2012 | 49.32 | 49.32 | 49.32 | 49.32 | 206 | -0.91(-1.82%) |
Oct 24, 2012 | 50.23 | 50.23 | 50.23 | 50.23 | 206 | +0.67(+1.35%) |
Oct 23, 2012 | 49.38 | 49.66 | 49.20 | 49.56 | 2,473 | -2.12(-4.11%) |
Oct 19, 2012 | 53.85 | 53.85 | 51.60 | 51.69 | 2,765 | -2.03(-3.78%) |
Oct 18, 2012 | 53.90 | 53.90 | 53.66 | 53.71 | 1,855 | +0.59(+1.11%) |
Oct 17, 2012 | 52.93 | 53.26 | 52.93 | 53.12 | 2,679 | +1.03(+1.97%) |
Oct 16, 2012 | 51.80 | 52.09 | 51.47 | 52.09 | 726 | +1.29(+2.54%) |
Oct 15, 2012 | 49.65 | 50.80 | 49.65 | 50.80 | 1,236 | +1.34(+2.71%) |
Oct 12, 2012 | 50.78 | 50.78 | 49.23 | 49.46 | 7,214 | -1.69(-3.30%) |
Oct 11, 2012 | 51.82 | 52.16 | 51.15 | 51.15 | 6,493 | +0.73(+1.44%) |
Oct 10, 2012 | 51.26 | 52.53 | 49.83 | 50.42 | 51,017 | -0.07(-0.13%) |
Oct 09, 2012 | 52.03 | 52.03 | 50.49 | 50.49 | 3,195 | -1.01(-1.96%) |
Oct 08, 2012 | 50.96 | 51.50 | 50.96 | 51.50 | 4,740 | -0.43(-0.82%) |
Oct 05, 2012 | 52.80 | 53.05 | 51.93 | 51.93 | 5,333 | +0.19(+0.37%) |
Oct 04, 2012 | 50.84 | 51.83 | 50.78 | 51.73 | 8,812 | +1.77(+3.53%) |
Oct 03, 2012 | 49.17 | 49.99 | 48.57 | 49.97 | 4,019 | +1.65(+3.42%) |
Oct 02, 2012 | 49.02 | 49.02 | 48.32 | 48.32 | 5,050 | -1.25(-2.53%) |