Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.65 | 53.71 | 53.16 | 53.19 | 58,524 | -0.83(-1.54%) |
Dec 28, 2012 | 54.16 | 54.16 | 53.82 | 54.03 | 25,511 | +0.02(+0.04%) |
Dec 27, 2012 | 53.82 | 54.20 | 53.85 | 54.00 | 11,303 | +0.03(+0.06%) |
Dec 26, 2012 | 53.90 | 54.03 | 53.88 | 53.97 | 38,253 | +0.15(+0.27%) |
Dec 24, 2012 | 53.81 | 53.85 | 53.80 | 53.83 | 10,317 | -0.14(-0.26%) |
Dec 21, 2012 | 53.91 | 54.05 | 53.86 | 53.97 | 32,398 | +0.36(+0.66%) |
Dec 20, 2012 | 53.57 | 53.63 | 53.44 | 53.61 | 32,279 | +0.18(+0.34%) |
Dec 19, 2012 | 53.48 | 53.77 | 53.36 | 53.43 | 16,823 | +0.14(+0.26%) |
Dec 18, 2012 | 53.60 | 53.68 | 53.18 | 53.29 | 48,786 | -0.40(-0.75%) |
Dec 17, 2012 | 54.32 | 54.32 | 53.67 | 53.69 | 41,064 | -0.68(-1.25%) |
Dec 14, 2012 | 54.13 | 54.37 | 54.13 | 54.37 | 95,716 | +0.32(+0.59%) |
Dec 13, 2012 | 54.00 | 54.27 | 53.91 | 54.06 | 31,893 | -0.24(-0.44%) |
Dec 12, 2012 | 54.90 | 54.96 | 54.29 | 54.29 | 200,471 | -0.57(-1.04%) |
Dec 11, 2012 | 54.99 | 54.99 | 54.77 | 54.86 | 14,390 | -0.34(-0.62%) |
Dec 10, 2012 | 55.09 | 55.21 | 54.97 | 55.21 | 61,658 | +0.36(+0.66%) |
Dec 07, 2012 | 54.95 | 55.06 | 54.81 | 54.84 | 23,670 | -0.15(-0.28%) |
Dec 06, 2012 | 55.01 | 55.21 | 54.98 | 55.00 | 26,514 | +0.21(+0.38%) |
Dec 05, 2012 | 54.84 | 54.95 | 54.76 | 54.79 | 65,583 | +0.11(+0.20%) |
Dec 04, 2012 | 54.60 | 54.73 | 54.56 | 54.68 | 19,722 | +0.52(+0.96%) |
Nov 30, 2012 | 54.12 | 54.31 | 54.02 | 54.16 | 21,886 | +0.13(+0.25%) |
Nov 29, 2012 | 53.78 | 54.05 | 53.76 | 54.03 | 34,518 | +0.19(+0.36%) |
Nov 28, 2012 | 54.03 | 54.06 | 53.77 | 53.83 | 130,605 | +0.06(+0.11%) |
Nov 27, 2012 | 53.68 | 53.77 | 53.64 | 53.77 | 15,630 | +0.16(+0.29%) |
Nov 26, 2012 | 53.82 | 53.89 | 53.58 | 53.61 | 36,648 | +0.20(+0.38%) |
Nov 23, 2012 | 53.45 | 53.53 | 53.41 | 53.41 | 11,410 | -0.02(-0.04%) |
Nov 21, 2012 | 53.47 | 53.54 | 53.35 | 53.43 | 39,863 | -0.19(-0.36%) |
Nov 20, 2012 | 53.97 | 54.00 | 53.62 | 53.62 | 22,332 | -0.42(-0.77%) |
Nov 19, 2012 | 54.05 | 54.14 | 54.01 | 54.04 | 59,972 | -0.27(-0.51%) |
Nov 16, 2012 | 54.31 | 54.54 | 54.27 | 54.31 | 20,013 | -0.07(-0.14%) |
Nov 15, 2012 | 54.34 | 54.55 | 54.25 | 54.39 | 18,843 | -0.07(-0.12%) |
Nov 14, 2012 | 54.23 | 54.48 | 54.19 | 54.46 | 12,856 | -0.17(-0.31%) |
Nov 13, 2012 | 54.75 | 54.75 | 54.49 | 54.63 | 43,386 | -0.10(-0.19%) |
Nov 12, 2012 | 54.65 | 54.81 | 54.49 | 54.73 | 234,679 | +0.20(+0.37%) |
Nov 09, 2012 | 54.72 | 54.72 | 54.40 | 54.53 | 14,995 | -0.30(-0.55%) |
Nov 08, 2012 | 54.13 | 54.87 | 54.13 | 54.83 | 38,436 | +0.65(+1.20%) |
Nov 07, 2012 | 54.06 | 54.30 | 54.00 | 54.18 | 20,857 | +0.79(+1.47%) |
Nov 06, 2012 | 53.59 | 53.68 | 53.37 | 53.39 | 18,241 | -0.30(-0.57%) |
Nov 05, 2012 | 53.73 | 53.79 | 53.63 | 53.70 | 16,280 | +0.21(+0.39%) |
Nov 02, 2012 | 53.39 | 53.58 | 53.37 | 53.49 | 14,271 | -0.27(-0.51%) |
Nov 01, 2012 | 53.80 | 53.80 | 53.57 | 53.76 | 23,014 | -0.15(-0.28%) |
Oct 31, 2012 | 53.56 | 53.94 | 53.48 | 53.91 | 76,240 | +0.64(+1.20%) |
Oct 26, 2012 | 52.94 | 53.27 | 53.27 | 53.27 | 18,183 | +0.57(+1.08%) |
Oct 25, 2012 | 52.55 | 52.76 | 52.48 | 52.70 | 26,001 | -0.23(-0.43%) |
Oct 24, 2012 | 53.09 | 53.12 | 52.87 | 52.93 | 19,380 | -0.26(-0.49%) |
Oct 23, 2012 | 53.16 | 53.33 | 53.05 | 53.19 | 41,098 | +0.18(+0.33%) |
Oct 19, 2012 | 52.53 | 53.05 | 52.53 | 53.02 | 47,138 | +0.60(+1.15%) |
Oct 18, 2012 | 52.40 | 52.57 | 52.19 | 52.41 | 75,785 | +0.12(+0.22%) |
Oct 17, 2012 | 52.38 | 52.50 | 52.28 | 52.30 | 19,029 | -0.31(-0.59%) |
Oct 16, 2012 | 53.12 | 53.12 | 52.61 | 52.61 | 76,697 | -0.60(-1.13%) |
Oct 15, 2012 | 53.30 | 53.42 | 53.18 | 53.21 | 20,000 | -0.08(-0.15%) |
Oct 12, 2012 | 53.31 | 53.45 | 53.23 | 53.29 | 104,933 | +0.04(+0.07%) |
Oct 11, 2012 | 53.16 | 53.33 | 53.08 | 53.25 | 62,473 | -0.12(-0.23%) |
Oct 10, 2012 | 53.23 | 53.39 | 53.08 | 53.38 | 20,091 | -0.08(-0.14%) |
Oct 09, 2012 | 53.37 | 53.55 | 53.37 | 53.45 | 27,748 | +0.05(+0.10%) |
Oct 08, 2012 | 53.52 | 53.52 | 53.34 | 53.40 | 21,758 | +0.06(+0.11%) |
Oct 05, 2012 | 53.54 | 53.54 | 53.20 | 53.34 | 58,716 | -0.34(-0.64%) |
Oct 04, 2012 | 53.67 | 53.87 | 53.60 | 53.69 | 32,906 | +0.07(+0.13%) |
Oct 03, 2012 | 53.59 | 53.68 | 53.50 | 53.62 | 4,982,146 | +0.19(+0.35%) |
Oct 02, 2012 | 52.93 | 53.51 | 52.93 | 53.43 | 15,964 | +0.39(+0.74%) |