Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.60 | 53.04 | 51.43 | 52.95 | 515,062 | +1.30(+2.52%) |
Dec 28, 2012 | 51.87 | 51.93 | 51.12 | 51.64 | 527,034 | -0.67(-1.28%) |
Dec 27, 2012 | 52.22 | 52.43 | 51.26 | 52.31 | 600,415 | +0.17(+0.32%) |
Dec 26, 2012 | 52.78 | 52.91 | 52.14 | 52.15 | 482,881 | -0.36(-0.68%) |
Dec 24, 2012 | 53.88 | 53.88 | 52.41 | 52.51 | 271,001 | -1.67(-3.08%) |
Dec 21, 2012 | 54.02 | 54.82 | 53.53 | 54.18 | 2,190,678 | -0.19(-0.35%) |
Dec 20, 2012 | 53.76 | 54.50 | 53.62 | 54.37 | 813,385 | +0.96(+1.80%) |
Dec 19, 2012 | 53.86 | 54.14 | 52.90 | 53.41 | 739,969 | -0.63(-1.17%) |
Dec 18, 2012 | 52.15 | 54.19 | 51.87 | 54.04 | 664,646 | +1.86(+3.57%) |
Dec 17, 2012 | 51.68 | 52.41 | 51.58 | 52.18 | 753,571 | +0.58(+1.12%) |
Dec 14, 2012 | 51.76 | 52.06 | 51.19 | 51.60 | 649,742 | -0.42(-0.81%) |
Dec 13, 2012 | 52.93 | 52.97 | 51.77 | 52.02 | 882,537 | -1.07(-2.02%) |
Dec 12, 2012 | 52.17 | 53.61 | 52.17 | 53.09 | 867,654 | +1.04(+1.99%) |
Dec 11, 2012 | 52.60 | 52.86 | 51.43 | 52.06 | 845,212 | -0.27(-0.51%) |
Dec 10, 2012 | 53.10 | 53.23 | 51.93 | 52.32 | 1,029,433 | -0.94(-1.76%) |
Dec 07, 2012 | 54.88 | 54.90 | 52.97 | 53.26 | 955,787 | -1.65(-3.01%) |
Dec 06, 2012 | 55.76 | 55.84 | 54.71 | 54.91 | 1,024,056 | -0.94(-1.69%) |
Dec 05, 2012 | 55.11 | 56.31 | 54.85 | 55.85 | 798,451 | +1.11(+2.03%) |
Dec 04, 2012 | 54.59 | 55.18 | 54.44 | 54.74 | 678,047 | -0.39(-0.72%) |
Nov 30, 2012 | 55.63 | 55.88 | 54.75 | 55.14 | 785,826 | -0.47(-0.84%) |
Nov 29, 2012 | 56.39 | 56.51 | 55.17 | 55.61 | 580,724 | +0.35(+0.63%) |
Nov 28, 2012 | 55.52 | 55.60 | 54.57 | 55.26 | 661,706 | -0.46(-0.82%) |
Nov 27, 2012 | 56.18 | 56.71 | 55.54 | 55.72 | 738,365 | -0.60(-1.06%) |
Nov 26, 2012 | 57.32 | 57.60 | 56.08 | 56.31 | 663,338 | -1.47(-2.54%) |
Nov 23, 2012 | 57.08 | 57.78 | 56.87 | 57.78 | 172,531 | +0.90(+1.58%) |
Nov 21, 2012 | 57.15 | 57.44 | 56.54 | 56.88 | 622,012 | -0.32(-0.56%) |
Nov 20, 2012 | 57.79 | 58.22 | 56.62 | 57.20 | 676,554 | -1.08(-1.86%) |
Nov 19, 2012 | 56.40 | 58.37 | 56.24 | 58.28 | 915,461 | +2.59(+4.64%) |
Nov 16, 2012 | 55.60 | 55.96 | 54.63 | 55.70 | 793,816 | -0.04(-0.07%) |
Nov 15, 2012 | 55.47 | 56.07 | 55.15 | 55.74 | 1,008,927 | +0.01(+0.02%) |
Nov 14, 2012 | 55.30 | 56.26 | 54.94 | 55.73 | 970,416 | +0.76(+1.38%) |
Nov 13, 2012 | 53.91 | 55.82 | 53.41 | 54.96 | 746,299 | +0.29(+0.54%) |
Nov 12, 2012 | 55.18 | 55.56 | 54.20 | 54.67 | 493,801 | +0.61(+1.13%) |
Nov 09, 2012 | 53.64 | 55.12 | 53.37 | 54.06 | 589,030 | +0.07(+0.14%) |
Nov 08, 2012 | 55.60 | 55.86 | 53.98 | 53.98 | 785,085 | -1.53(-2.75%) |
Nov 07, 2012 | 56.62 | 57.22 | 55.24 | 55.51 | 946,192 | -2.63(-4.52%) |
Nov 06, 2012 | 57.21 | 58.44 | 57.09 | 58.14 | 986,838 | +1.98(+3.52%) |
Nov 05, 2012 | 57.50 | 57.70 | 56.02 | 56.16 | 949,409 | -1.47(-2.56%) |
Nov 02, 2012 | 54.71 | 58.75 | 54.22 | 57.64 | 2,270,994 | +3.41(+6.30%) |
Nov 01, 2012 | 52.89 | 54.22 | 52.36 | 54.22 | 1,791,619 | +1.89(+3.60%) |
Oct 31, 2012 | 53.54 | 53.54 | 52.15 | 52.34 | 1,148,466 | -0.92(-1.74%) |
Oct 26, 2012 | 53.43 | 53.26 | 53.26 | 53.26 | 574,999 | -0.33(-0.61%) |
Oct 25, 2012 | 54.15 | 54.31 | 52.60 | 53.59 | 539,744 | +0.06(+0.12%) |
Oct 24, 2012 | 55.00 | 55.49 | 53.41 | 53.53 | 948,379 | -1.14(-2.09%) |
Oct 23, 2012 | 55.41 | 55.41 | 54.29 | 54.67 | 746,178 | -2.48(-4.34%) |
Oct 19, 2012 | 58.09 | 58.82 | 56.85 | 57.15 | 719,870 | -1.19(-2.04%) |
Oct 18, 2012 | 58.21 | 58.57 | 57.30 | 58.34 | 1,115,292 | -0.01(-0.02%) |
Oct 17, 2012 | 57.14 | 58.78 | 56.79 | 58.35 | 1,153,792 | +1.59(+2.81%) |
Oct 16, 2012 | 56.23 | 56.90 | 55.87 | 56.76 | 724,963 | +0.98(+1.76%) |
Oct 15, 2012 | 55.95 | 56.29 | 54.90 | 55.78 | 578,673 | +0.02(+0.03%) |
Oct 12, 2012 | 55.78 | 56.36 | 55.45 | 55.76 | 778,412 | +0.03(+0.05%) |
Oct 11, 2012 | 55.14 | 56.66 | 55.09 | 55.73 | 1,384,040 | +1.35(+2.49%) |
Oct 10, 2012 | 54.37 | 54.79 | 53.41 | 54.38 | 786,784 | +0.19(+0.35%) |
Oct 09, 2012 | 52.47 | 54.52 | 52.19 | 54.19 | 1,332,180 | +1.81(+3.46%) |
Oct 08, 2012 | 52.62 | 52.63 | 51.96 | 52.37 | 1,521,128 | -0.49(-0.92%) |
Oct 05, 2012 | 53.33 | 53.43 | 52.56 | 52.86 | 1,963,020 | +0.05(+0.09%) |
Oct 04, 2012 | 53.45 | 53.55 | 52.72 | 52.81 | 2,454,091 | -0.28(-0.53%) |
Oct 03, 2012 | 54.56 | 54.76 | 52.80 | 53.10 | 885,789 | -1.48(-2.72%) |
Oct 02, 2012 | 54.63 | 55.19 | 54.07 | 54.58 | 1,035,610 | +1.14(+2.12%) |