Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.18 | 51.55 | 50.42 | 51.38 | 62,698 | +0.60(+1.19%) |
Dec 28, 2012 | 51.04 | 51.43 | 50.77 | 50.77 | 53,107 | -0.40(-0.78%) |
Dec 27, 2012 | 51.64 | 51.64 | 50.84 | 51.18 | 72,363 | -0.38(-0.74%) |
Dec 26, 2012 | 52.54 | 52.54 | 51.31 | 51.55 | 46,694 | -0.92(-1.74%) |
Dec 24, 2012 | 52.09 | 52.78 | 51.92 | 52.47 | 34,689 | +0.49(+0.95%) |
Dec 21, 2012 | 51.42 | 52.09 | 51.24 | 51.98 | 108,810 | +0.27(+0.52%) |
Dec 20, 2012 | 52.00 | 52.02 | 51.35 | 51.71 | 74,642 | -0.07(-0.13%) |
Dec 19, 2012 | 51.47 | 52.02 | 50.93 | 51.78 | 145,492 | +0.58(+1.13%) |
Dec 18, 2012 | 50.68 | 51.51 | 50.66 | 51.20 | 84,320 | +0.33(+0.66%) |
Dec 17, 2012 | 50.73 | 51.16 | 50.39 | 50.86 | 79,555 | -0.02(-0.04%) |
Dec 14, 2012 | 51.26 | 51.26 | 50.60 | 50.89 | 74,768 | -0.38(-0.74%) |
Dec 13, 2012 | 51.09 | 51.29 | 50.77 | 51.26 | 70,383 | +0.31(+0.61%) |
Dec 12, 2012 | 51.20 | 51.21 | 50.75 | 50.95 | 84,814 | +0.25(+0.48%) |
Dec 11, 2012 | 50.84 | 51.00 | 50.51 | 50.71 | 94,725 | +0.07(+0.13%) |
Dec 10, 2012 | 50.66 | 51.21 | 50.51 | 50.64 | 78,144 | -0.33(-0.66%) |
Dec 07, 2012 | 51.00 | 51.18 | 50.73 | 50.97 | 67,650 | +0.25(+0.48%) |
Dec 06, 2012 | 51.49 | 51.49 | 50.08 | 50.73 | 90,555 | -0.62(-1.22%) |
Dec 05, 2012 | 51.67 | 51.76 | 51.09 | 51.35 | 85,875 | -0.09(-0.17%) |
Dec 04, 2012 | 51.53 | 51.53 | 51.09 | 51.44 | 48,125 | -0.31(-0.60%) |
Nov 30, 2012 | 51.82 | 52.29 | 51.29 | 51.76 | 92,117 | +0.47(+0.91%) |
Nov 29, 2012 | 50.97 | 51.62 | 50.84 | 51.29 | 86,785 | +0.56(+1.10%) |
Nov 28, 2012 | 49.95 | 50.86 | 49.95 | 50.73 | 69,704 | +0.58(+1.16%) |
Nov 27, 2012 | 49.55 | 50.17 | 49.37 | 50.15 | 94,725 | +0.49(+0.99%) |
Nov 26, 2012 | 50.08 | 50.31 | 49.52 | 49.66 | 134,526 | -0.83(-1.63%) |
Nov 23, 2012 | 50.84 | 50.84 | 50.22 | 50.48 | 26,167 | -0.09(-0.18%) |
Nov 21, 2012 | 50.84 | 50.96 | 49.95 | 50.57 | 84,779 | -0.16(-0.31%) |
Nov 20, 2012 | 50.28 | 50.84 | 49.90 | 50.73 | 112,718 | -0.22(-0.44%) |
Nov 19, 2012 | 50.33 | 51.15 | 50.33 | 50.95 | 89,156 | +1.16(+2.33%) |
Nov 16, 2012 | 49.28 | 50.57 | 48.75 | 49.79 | 95,702 | +0.96(+1.96%) |
Nov 15, 2012 | 49.41 | 49.88 | 47.18 | 48.83 | 171,038 | -0.51(-1.04%) |
Nov 14, 2012 | 50.62 | 51.09 | 49.30 | 49.35 | 103,702 | -1.49(-2.94%) |
Nov 13, 2012 | 50.68 | 51.09 | 49.68 | 50.84 | 130,719 | -0.36(-0.70%) |
Nov 12, 2012 | 52.27 | 52.80 | 50.66 | 51.20 | 63,815 | -1.34(-2.55%) |
Nov 09, 2012 | 52.98 | 53.14 | 52.20 | 52.54 | 74,672 | -0.69(-1.30%) |
Nov 08, 2012 | 53.45 | 53.54 | 53.00 | 53.23 | 41,522 | -0.36(-0.67%) |
Nov 07, 2012 | 53.58 | 53.72 | 53.00 | 53.58 | 80,011 | -0.42(-0.78%) |
Nov 06, 2012 | 53.70 | 54.19 | 53.65 | 54.01 | 58,111 | +0.22(+0.41%) |
Nov 05, 2012 | 54.08 | 54.12 | 53.63 | 53.79 | 38,005 | -0.54(-0.99%) |
Nov 02, 2012 | 54.41 | 54.43 | 54.05 | 54.32 | 30,359 | -0.25(-0.45%) |
Nov 01, 2012 | 54.08 | 54.63 | 53.99 | 54.57 | 44,693 | +0.89(+1.66%) |
Oct 31, 2012 | 52.92 | 54.25 | 52.49 | 53.67 | 54,950 | -0.38(-0.70%) |
Oct 26, 2012 | 54.48 | 54.05 | 54.05 | 54.05 | 30,526 | -0.38(-0.70%) |
Oct 25, 2012 | 54.39 | 54.52 | 54.08 | 54.43 | 44,471 | +0.25(+0.45%) |
Oct 24, 2012 | 54.48 | 54.70 | 53.94 | 54.19 | 53,140 | -0.13(-0.25%) |
Oct 23, 2012 | 54.34 | 54.59 | 54.19 | 54.32 | 49,177 | -0.47(-0.86%) |
Oct 19, 2012 | 55.24 | 55.24 | 54.58 | 54.79 | 46,305 | -0.47(-0.85%) |
Oct 18, 2012 | 54.86 | 55.26 | 54.63 | 55.26 | 56,868 | +0.45(+0.81%) |
Oct 17, 2012 | 54.79 | 55.08 | 54.52 | 54.81 | 51,653 | +0.22(+0.41%) |
Oct 16, 2012 | 54.43 | 54.77 | 54.30 | 54.59 | 40,217 | +0.18(+0.33%) |
Oct 15, 2012 | 54.68 | 54.68 | 54.28 | 54.41 | 56,412 | +0.07(+0.12%) |
Oct 12, 2012 | 54.41 | 54.43 | 54.13 | 54.34 | 41,740 | +0.02(+0.04%) |
Oct 11, 2012 | 53.99 | 54.43 | 53.90 | 54.32 | 40,947 | +0.38(+0.70%) |
Oct 10, 2012 | 54.59 | 54.59 | 53.72 | 53.94 | 55,268 | -0.51(-0.94%) |
Oct 09, 2012 | 54.79 | 54.81 | 54.14 | 54.45 | 53,801 | -0.51(-0.93%) |
Oct 08, 2012 | 55.15 | 55.15 | 54.54 | 54.97 | 43,939 | +0.11(+0.20%) |
Oct 05, 2012 | 54.83 | 55.03 | 54.66 | 54.86 | 47,418 | +0.00(+0.00%) |
Oct 04, 2012 | 55.06 | 55.06 | 54.69 | 54.86 | 43,849 | -0.02(-0.04%) |
Oct 03, 2012 | 54.70 | 55.16 | 54.52 | 54.88 | 72,084 | +0.00(+0.00%) |
Oct 02, 2012 | 55.48 | 55.48 | 54.61 | 54.88 | 52,053 | -0.09(-0.16%) |