Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.38 | 47.56 | 45.11 | 47.53 | 179,774 | +1.88(+4.13%) |
Dec 28, 2012 | 46.54 | 46.67 | 45.53 | 45.65 | 127,628 | -1.51(-3.20%) |
Dec 27, 2012 | 47.39 | 47.49 | 46.07 | 47.16 | 211,877 | -0.23(-0.48%) |
Dec 26, 2012 | 47.91 | 48.32 | 47.22 | 47.39 | 94,650 | -0.30(-0.63%) |
Dec 24, 2012 | 48.30 | 48.30 | 47.60 | 47.69 | 92,656 | -0.80(-1.65%) |
Dec 21, 2012 | 48.43 | 48.77 | 47.87 | 48.49 | 192,023 | -1.03(-2.08%) |
Dec 20, 2012 | 48.84 | 49.53 | 48.66 | 49.52 | 126,261 | +0.63(+1.30%) |
Dec 19, 2012 | 49.76 | 49.82 | 48.87 | 48.88 | 110,973 | -0.72(-1.45%) |
Dec 18, 2012 | 47.92 | 49.78 | 47.78 | 49.60 | 216,249 | +1.69(+3.53%) |
Dec 17, 2012 | 47.40 | 47.94 | 47.24 | 47.91 | 100,364 | +0.78(+1.65%) |
Dec 14, 2012 | 46.75 | 47.27 | 46.73 | 47.13 | 144,483 | -0.36(-0.77%) |
Dec 13, 2012 | 48.27 | 48.32 | 47.09 | 47.49 | 126,825 | -0.87(-1.80%) |
Dec 12, 2012 | 48.45 | 49.24 | 48.11 | 48.36 | 190,280 | +0.29(+0.60%) |
Dec 11, 2012 | 48.02 | 48.46 | 47.78 | 48.07 | 160,228 | +0.50(+1.05%) |
Dec 10, 2012 | 47.59 | 47.99 | 47.38 | 47.57 | 103,363 | -0.11(-0.24%) |
Dec 07, 2012 | 47.29 | 47.72 | 47.00 | 47.69 | 149,705 | +0.56(+1.19%) |
Dec 06, 2012 | 46.68 | 47.14 | 46.47 | 47.13 | 92,447 | +0.31(+0.67%) |
Dec 05, 2012 | 46.38 | 47.30 | 46.23 | 46.81 | 171,178 | +0.79(+1.72%) |
Dec 04, 2012 | 46.13 | 46.73 | 45.98 | 46.02 | 227,289 | -0.73(-1.56%) |
Nov 30, 2012 | 46.92 | 47.22 | 46.44 | 46.75 | 127,564 | -0.03(-0.07%) |
Nov 29, 2012 | 47.00 | 47.44 | 46.46 | 46.78 | 179,153 | +0.17(+0.36%) |
Nov 28, 2012 | 44.86 | 46.66 | 44.57 | 46.62 | 205,108 | +0.90(+1.98%) |
Nov 27, 2012 | 46.24 | 46.55 | 45.56 | 45.71 | 87,673 | -0.86(-1.85%) |
Nov 26, 2012 | 46.65 | 46.66 | 45.94 | 46.58 | 154,330 | -0.71(-1.49%) |
Nov 23, 2012 | 46.43 | 47.31 | 46.33 | 47.28 | 83,139 | +1.15(+2.50%) |
Nov 21, 2012 | 45.82 | 46.18 | 45.51 | 46.13 | 136,233 | +0.44(+0.95%) |
Nov 20, 2012 | 45.79 | 46.09 | 45.00 | 45.69 | 130,803 | -0.33(-0.72%) |
Nov 19, 2012 | 45.24 | 46.08 | 45.05 | 46.02 | 224,359 | +2.09(+4.75%) |
Nov 16, 2012 | 43.85 | 44.11 | 42.56 | 43.94 | 303,867 | +0.24(+0.55%) |
Nov 15, 2012 | 43.60 | 44.35 | 43.08 | 43.70 | 339,023 | +0.16(+0.36%) |
Nov 14, 2012 | 44.87 | 45.03 | 43.39 | 43.54 | 235,792 | -1.07(-2.40%) |
Nov 13, 2012 | 44.28 | 45.81 | 44.19 | 44.61 | 122,355 | -0.53(-1.17%) |
Nov 12, 2012 | 45.37 | 45.45 | 44.82 | 45.14 | 217,125 | +0.18(+0.39%) |
Nov 09, 2012 | 44.73 | 46.04 | 44.51 | 44.97 | 361,305 | -0.01(-0.02%) |
Nov 08, 2012 | 46.77 | 47.05 | 44.98 | 44.98 | 279,980 | -1.67(-3.59%) |
Nov 07, 2012 | 48.11 | 48.25 | 46.09 | 46.65 | 341,409 | -2.78(-5.63%) |
Nov 06, 2012 | 48.35 | 49.74 | 47.94 | 49.43 | 253,926 | +1.50(+3.12%) |
Nov 05, 2012 | 47.17 | 48.10 | 47.02 | 47.94 | 133,943 | +0.75(+1.58%) |
Nov 02, 2012 | 49.11 | 49.30 | 46.94 | 47.19 | 286,900 | -1.60(-3.28%) |
Nov 01, 2012 | 47.91 | 48.89 | 47.74 | 48.79 | 112,927 | +0.52(+1.08%) |
Oct 31, 2012 | 48.81 | 49.09 | 47.50 | 48.27 | 539,571 | -0.08(-0.17%) |
Oct 26, 2012 | 48.09 | 48.35 | 48.35 | 48.35 | 124,674 | +0.07(+0.15%) |
Oct 25, 2012 | 48.37 | 48.40 | 47.18 | 48.28 | 158,791 | +0.86(+1.82%) |
Oct 24, 2012 | 48.55 | 48.68 | 47.20 | 47.42 | 397,423 | -0.64(-1.32%) |
Oct 23, 2012 | 48.74 | 48.82 | 47.44 | 48.05 | 326,412 | -2.93(-5.74%) |
Oct 19, 2012 | 52.54 | 52.68 | 50.63 | 50.98 | 234,231 | -1.63(-3.10%) |
Oct 18, 2012 | 52.04 | 52.79 | 52.04 | 52.61 | 724,976 | +0.15(+0.28%) |
Oct 17, 2012 | 51.43 | 52.58 | 51.42 | 52.46 | 222,008 | +1.23(+2.39%) |
Oct 16, 2012 | 50.26 | 51.42 | 50.26 | 51.24 | 223,486 | +1.53(+3.07%) |
Oct 15, 2012 | 49.16 | 49.89 | 48.45 | 49.71 | 180,026 | +0.48(+0.97%) |
Oct 12, 2012 | 49.87 | 49.94 | 48.66 | 49.23 | 352,934 | -0.53(-1.06%) |
Oct 11, 2012 | 50.08 | 50.61 | 49.76 | 49.76 | 208,913 | +0.68(+1.38%) |
Oct 10, 2012 | 50.44 | 50.52 | 48.89 | 49.09 | 270,352 | -1.82(-3.57%) |
Oct 09, 2012 | 50.99 | 51.80 | 50.87 | 50.91 | 140,555 | +0.06(+0.12%) |
Oct 08, 2012 | 50.13 | 50.96 | 50.07 | 50.84 | 108,437 | +0.17(+0.33%) |
Oct 05, 2012 | 51.36 | 51.58 | 50.39 | 50.68 | 196,438 | -0.29(-0.57%) |
Oct 04, 2012 | 50.36 | 51.11 | 50.28 | 50.97 | 217,723 | +1.01(+2.02%) |
Oct 03, 2012 | 51.04 | 51.06 | 49.52 | 49.96 | 339,327 | -1.28(-2.49%) |
Oct 02, 2012 | 51.75 | 51.75 | 50.62 | 51.24 | 125,135 | +0.06(+0.12%) |