Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.91 | 49.73 | 48.91 | 49.69 | 83,253 | +0.67(+1.37%) |
Dec 28, 2012 | 48.95 | 49.40 | 48.95 | 49.02 | 39,649 | -0.43(-0.86%) |
Dec 27, 2012 | 49.70 | 49.71 | 48.73 | 49.45 | 68,564 | -0.12(-0.25%) |
Dec 26, 2012 | 49.70 | 49.82 | 49.44 | 49.57 | 156,748 | -0.09(-0.19%) |
Dec 24, 2012 | 49.64 | 49.78 | 49.57 | 49.67 | 30,309 | -0.08(-0.15%) |
Dec 21, 2012 | 49.47 | 49.88 | 49.43 | 49.74 | 191,467 | -0.59(-1.18%) |
Dec 20, 2012 | 49.67 | 50.34 | 49.67 | 50.34 | 37,216 | +0.75(+1.50%) |
Dec 19, 2012 | 50.00 | 50.06 | 49.57 | 49.59 | 66,590 | -0.35(-0.70%) |
Dec 18, 2012 | 49.41 | 49.97 | 49.21 | 49.94 | 100,912 | +0.82(+1.66%) |
Dec 17, 2012 | 48.08 | 49.12 | 48.08 | 49.12 | 156,414 | +1.22(+2.54%) |
Dec 14, 2012 | 48.02 | 48.06 | 47.88 | 47.91 | 22,678 | -0.13(-0.28%) |
Dec 13, 2012 | 48.18 | 48.29 | 47.93 | 48.04 | 43,717 | -0.18(-0.36%) |
Dec 12, 2012 | 48.26 | 48.65 | 48.17 | 48.21 | 152,163 | +0.14(+0.29%) |
Dec 11, 2012 | 47.97 | 48.36 | 47.91 | 48.07 | 144,520 | +0.29(+0.61%) |
Dec 10, 2012 | 47.79 | 47.96 | 47.64 | 47.78 | 116,831 | -0.15(-0.31%) |
Dec 07, 2012 | 47.81 | 47.93 | 47.66 | 47.93 | 42,127 | +0.43(+0.91%) |
Dec 06, 2012 | 47.34 | 47.51 | 47.20 | 47.50 | 86,838 | +0.19(+0.41%) |
Dec 05, 2012 | 46.90 | 47.58 | 46.87 | 47.30 | 47,768 | +0.64(+1.38%) |
Dec 04, 2012 | 46.85 | 46.92 | 46.40 | 46.66 | 53,496 | -0.47(-0.99%) |
Nov 30, 2012 | 47.18 | 47.30 | 46.92 | 47.13 | 186,063 | -0.13(-0.26%) |
Nov 29, 2012 | 47.23 | 47.43 | 47.09 | 47.26 | 116,104 | +0.28(+0.59%) |
Nov 28, 2012 | 46.43 | 46.98 | 46.07 | 46.98 | 41,219 | +0.28(+0.61%) |
Nov 27, 2012 | 47.08 | 47.33 | 46.70 | 46.70 | 12,272 | -0.48(-1.01%) |
Nov 26, 2012 | 47.18 | 47.18 | 46.88 | 47.17 | 16,829 | -0.17(-0.35%) |
Nov 23, 2012 | 47.04 | 47.34 | 47.04 | 47.34 | 6,755 | +0.54(+1.16%) |
Nov 21, 2012 | 46.96 | 46.96 | 46.55 | 46.80 | 16,232 | -0.05(-0.11%) |
Nov 20, 2012 | 46.49 | 47.07 | 46.39 | 46.85 | 47,192 | +0.29(+0.63%) |
Nov 19, 2012 | 45.89 | 46.60 | 45.89 | 46.55 | 173,123 | +1.03(+2.25%) |
Nov 16, 2012 | 45.30 | 45.60 | 44.91 | 45.53 | 37,053 | +0.30(+0.66%) |
Nov 15, 2012 | 45.16 | 45.39 | 44.97 | 45.23 | 96,223 | +0.07(+0.15%) |
Nov 14, 2012 | 46.32 | 46.32 | 45.02 | 45.16 | 27,145 | -0.90(-1.95%) |
Nov 13, 2012 | 46.03 | 46.74 | 46.03 | 46.06 | 35,958 | -0.42(-0.90%) |
Nov 12, 2012 | 46.51 | 46.62 | 46.29 | 46.48 | 19,421 | +0.14(+0.31%) |
Nov 09, 2012 | 46.03 | 46.84 | 45.98 | 46.34 | 37,332 | +0.03(+0.07%) |
Nov 08, 2012 | 46.84 | 47.18 | 46.30 | 46.30 | 73,546 | -0.23(-0.50%) |
Nov 07, 2012 | 47.82 | 47.82 | 46.54 | 46.54 | 964,172 | -1.94(-4.01%) |
Nov 06, 2012 | 48.02 | 48.65 | 47.98 | 48.48 | 32,323 | +0.64(+1.34%) |
Nov 05, 2012 | 47.91 | 47.96 | 47.48 | 47.84 | 41,908 | -0.12(-0.26%) |
Nov 02, 2012 | 48.53 | 48.53 | 47.93 | 47.96 | 39,316 | -0.30(-0.62%) |
Nov 01, 2012 | 47.45 | 48.27 | 47.40 | 48.26 | 178,617 | +0.92(+1.94%) |
Oct 31, 2012 | 47.22 | 47.40 | 47.00 | 47.35 | 155,413 | +0.23(+0.50%) |
Oct 26, 2012 | 47.22 | 47.11 | 47.11 | 47.11 | 13,433 | -0.19(-0.41%) |
Oct 25, 2012 | 47.62 | 47.69 | 47.00 | 47.30 | 14,906 | +0.15(+0.32%) |
Oct 24, 2012 | 47.44 | 47.55 | 47.09 | 47.15 | 21,034 | -0.03(-0.07%) |
Oct 23, 2012 | 47.16 | 47.35 | 46.95 | 47.19 | 39,611 | -0.72(-1.50%) |
Oct 19, 2012 | 48.36 | 48.37 | 47.75 | 47.91 | 48,450 | -0.58(-1.20%) |
Oct 18, 2012 | 48.56 | 48.75 | 48.26 | 48.49 | 47,816 | -0.18(-0.38%) |
Oct 17, 2012 | 48.14 | 48.70 | 48.14 | 48.67 | 28,365 | +0.72(+1.50%) |
Oct 16, 2012 | 47.98 | 48.13 | 47.74 | 47.96 | 40,780 | +0.23(+0.47%) |
Oct 15, 2012 | 47.35 | 47.77 | 47.22 | 47.73 | 98,194 | +0.52(+1.09%) |
Oct 12, 2012 | 47.61 | 47.79 | 47.08 | 47.21 | 38,022 | -0.85(-1.77%) |
Oct 11, 2012 | 48.21 | 48.36 | 48.00 | 48.06 | 32,060 | +0.33(+0.68%) |
Oct 10, 2012 | 47.80 | 47.80 | 47.56 | 47.74 | 13,431 | +0.12(+0.26%) |
Oct 09, 2012 | 48.04 | 48.21 | 47.54 | 47.61 | 47,055 | -0.43(-0.90%) |
Oct 08, 2012 | 48.01 | 48.15 | 47.93 | 48.05 | 15,625 | -0.13(-0.28%) |
Oct 05, 2012 | 48.66 | 48.79 | 48.06 | 48.18 | 48,592 | -0.07(-0.14%) |
Oct 04, 2012 | 47.75 | 48.26 | 47.64 | 48.25 | 33,593 | +0.83(+1.74%) |
Oct 03, 2012 | 46.93 | 47.47 | 46.75 | 47.42 | 25,750 | +0.58(+1.23%) |
Oct 02, 2012 | 47.05 | 47.13 | 46.65 | 46.85 | 78,176 | +0.01(+0.02%) |