Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.08 | 49.10 | 48.68 | 48.73 | 107,331 | -0.56(-1.13%) |
Dec 28, 2012 | 49.23 | 49.30 | 49.13 | 49.29 | 58,868 | +0.23(+0.47%) |
Dec 27, 2012 | 48.81 | 49.25 | 48.81 | 49.05 | 66,841 | +0.19(+0.39%) |
Dec 26, 2012 | 48.78 | 48.89 | 48.78 | 48.87 | 80,532 | +0.15(+0.30%) |
Dec 24, 2012 | 48.69 | 48.73 | 48.63 | 48.72 | 61,408 | -0.06(-0.12%) |
Dec 21, 2012 | 48.93 | 48.93 | 48.74 | 48.78 | 54,994 | +0.27(+0.57%) |
Dec 20, 2012 | 48.61 | 48.65 | 48.45 | 48.51 | 82,529 | +0.03(+0.05%) |
Dec 19, 2012 | 48.44 | 48.69 | 48.40 | 48.48 | 96,813 | +0.14(+0.28%) |
Dec 18, 2012 | 48.58 | 48.67 | 48.21 | 48.34 | 73,583 | -0.37(-0.76%) |
Dec 17, 2012 | 49.11 | 49.11 | 48.68 | 48.71 | 74,038 | -0.50(-1.01%) |
Dec 14, 2012 | 49.15 | 49.25 | 49.10 | 49.21 | 68,585 | +0.18(+0.37%) |
Dec 13, 2012 | 49.12 | 49.23 | 48.96 | 49.03 | 93,200 | -0.14(-0.28%) |
Dec 12, 2012 | 49.55 | 49.60 | 49.17 | 49.17 | 75,337 | -0.46(-0.93%) |
Dec 11, 2012 | 49.59 | 49.65 | 49.50 | 49.63 | 80,137 | -0.21(-0.41%) |
Dec 10, 2012 | 49.88 | 49.88 | 49.71 | 49.84 | 59,736 | +0.09(+0.17%) |
Dec 07, 2012 | 49.70 | 49.92 | 49.69 | 49.75 | 95,122 | -0.30(-0.60%) |
Dec 06, 2012 | 50.14 | 50.19 | 50.03 | 50.05 | 78,485 | +0.06(+0.12%) |
Dec 05, 2012 | 49.97 | 50.08 | 49.94 | 49.99 | 94,005 | +0.11(+0.22%) |
Dec 04, 2012 | 49.77 | 49.88 | 49.77 | 49.88 | 64,891 | +0.16(+0.33%) |
Nov 30, 2012 | 49.80 | 49.82 | 49.67 | 49.72 | 125,269 | -0.04(-0.09%) |
Nov 29, 2012 | 49.69 | 49.79 | 49.62 | 49.76 | 55,616 | +0.09(+0.17%) |
Nov 28, 2012 | 49.77 | 49.85 | 49.65 | 49.67 | 98,448 | +0.14(+0.28%) |
Nov 27, 2012 | 49.41 | 49.54 | 49.41 | 49.54 | 76,826 | +0.21(+0.42%) |
Nov 26, 2012 | 49.38 | 49.48 | 49.29 | 49.33 | 147,333 | +0.18(+0.37%) |
Nov 23, 2012 | 49.20 | 49.23 | 49.15 | 49.15 | 363,902 | -0.08(-0.16%) |
Nov 21, 2012 | 49.16 | 49.26 | 49.14 | 49.23 | 79,548 | -0.15(-0.30%) |
Nov 20, 2012 | 49.56 | 49.56 | 49.37 | 49.37 | 62,358 | -0.38(-0.76%) |
Nov 19, 2012 | 49.70 | 49.77 | 49.65 | 49.75 | 77,060 | -0.21(-0.43%) |
Nov 16, 2012 | 49.90 | 50.09 | 49.85 | 49.96 | 75,523 | +0.05(+0.10%) |
Nov 15, 2012 | 49.78 | 50.00 | 49.78 | 49.91 | 96,559 | -0.04(-0.07%) |
Nov 14, 2012 | 49.66 | 49.96 | 49.63 | 49.95 | 162,952 | +0.04(+0.09%) |
Nov 13, 2012 | 49.96 | 49.96 | 49.76 | 49.90 | 75,575 | +0.12(+0.24%) |
Nov 12, 2012 | 49.70 | 49.84 | 49.70 | 49.78 | 64,210 | +0.07(+0.14%) |
Nov 09, 2012 | 49.70 | 49.73 | 49.52 | 49.72 | 189,446 | -0.02(-0.03%) |
Nov 08, 2012 | 49.28 | 49.73 | 49.18 | 49.73 | 98,066 | +0.46(+0.94%) |
Nov 07, 2012 | 49.29 | 49.44 | 49.20 | 49.27 | 115,061 | +0.79(+1.63%) |
Nov 06, 2012 | 48.82 | 48.87 | 48.48 | 48.48 | 57,701 | -0.45(-0.93%) |
Nov 05, 2012 | 48.84 | 49.02 | 48.84 | 48.93 | 183,593 | +0.21(+0.44%) |
Nov 02, 2012 | 48.40 | 48.72 | 48.38 | 48.72 | 657,728 | +0.04(+0.09%) |
Nov 01, 2012 | 48.65 | 48.75 | 48.62 | 48.68 | 16,760,878 | -0.11(-0.23%) |
Oct 31, 2012 | 48.56 | 48.79 | 48.56 | 48.79 | 3,613 | +0.40(+0.83%) |
Oct 26, 2012 | 48.19 | 48.38 | 48.38 | 48.38 | 128,224 | +0.53(+1.11%) |
Oct 25, 2012 | 47.79 | 48.02 | 47.79 | 47.85 | 8,212 | -0.33(-0.69%) |
Oct 24, 2012 | 48.25 | 48.29 | 48.13 | 48.19 | 3,470 | -0.15(-0.32%) |
Oct 23, 2012 | 48.25 | 48.35 | 48.21 | 48.34 | 2,329 | +0.06(+0.12%) |
Oct 19, 2012 | 47.96 | 48.35 | 47.96 | 48.28 | 115,424 | +0.45(+0.93%) |
Oct 18, 2012 | 48.11 | 48.11 | 47.81 | 47.84 | 28,300 | -0.19(-0.39%) |
Oct 17, 2012 | 48.09 | 48.09 | 47.99 | 48.02 | 2,329 | -0.60(-1.24%) |
Oct 16, 2012 | 48.74 | 48.74 | 48.63 | 48.63 | 3,379 | -0.43(-0.88%) |
Oct 15, 2012 | 49.08 | 49.09 | 49.03 | 49.05 | 3,260 | -0.03(-0.05%) |
Oct 12, 2012 | 49.11 | 49.26 | 49.03 | 49.08 | 2,487 | +0.06(+0.12%) |
Oct 11, 2012 | 48.66 | 49.02 | 48.66 | 49.02 | 1,281 | +0.03(+0.07%) |
Oct 10, 2012 | 48.59 | 48.99 | 48.59 | 48.99 | 5,866 | +0.27(+0.55%) |
Oct 09, 2012 | 48.78 | 48.78 | 48.71 | 48.72 | 12,301 | -0.17(-0.35%) |
Oct 08, 2012 | 48.92 | 48.92 | 48.87 | 48.89 | 2,271 | +0.24(+0.49%) |
Oct 05, 2012 | 48.68 | 48.69 | 48.64 | 48.65 | 12,216 | -0.40(-0.82%) |
Oct 04, 2012 | 49.20 | 49.28 | 49.01 | 49.05 | 8,212 | -0.33(-0.68%) |
Oct 03, 2012 | 49.28 | 49.43 | 49.24 | 49.39 | 4,088 | +0.03(+0.05%) |
Oct 02, 2012 | 49.27 | 49.43 | 49.26 | 49.36 | 4,474 | -0.01(-0.02%) |