Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.60 | 56.80 | 53.60 | 56.60 | 35,324 | +2.80(+5.20%) |
Dec 28, 2012 | 52.60 | 55.60 | 52.60 | 53.80 | 34,291 | -1.80(-3.24%) |
Dec 27, 2012 | 56.00 | 56.40 | 54.60 | 55.60 | 17,461 | -1.20(-2.11%) |
Dec 26, 2012 | 55.80 | 56.80 | 55.40 | 56.80 | 24,513 | +1.20(+2.16%) |
Dec 24, 2012 | 57.00 | 57.00 | 55.20 | 55.60 | 8,597 | -1.40(-2.46%) |
Dec 21, 2012 | 56.80 | 57.00 | 55.80 | 57.00 | 43,937 | +0.00(+0.00%) |
Dec 20, 2012 | 56.00 | 57.80 | 55.80 | 57.00 | 37,623 | +1.20(+2.15%) |
Dec 19, 2012 | 58.80 | 58.80 | 52.00 | 55.80 | 92,517 | -2.80(-4.78%) |
Dec 18, 2012 | 59.00 | 59.00 | 57.00 | 58.60 | 28,650 | +0.00(+0.00%) |
Dec 17, 2012 | 58.20 | 59.40 | 57.20 | 58.60 | 29,281 | +1.00(+1.74%) |
Dec 14, 2012 | 56.80 | 57.80 | 56.20 | 57.60 | 12,579 | +0.40(+0.70%) |
Dec 13, 2012 | 57.60 | 58.40 | 56.80 | 57.20 | 19,230 | +0.00(+0.00%) |
Dec 12, 2012 | 57.00 | 58.70 | 55.80 | 57.20 | 23,091 | +1.00(+1.78%) |
Dec 11, 2012 | 55.40 | 57.60 | 54.20 | 56.20 | 27,136 | +0.80(+1.44%) |
Dec 10, 2012 | 53.20 | 55.60 | 52.00 | 55.40 | 26,075 | +2.00(+3.75%) |
Dec 07, 2012 | 52.80 | 53.80 | 52.40 | 53.40 | 18,771 | +1.00(+1.91%) |
Dec 06, 2012 | 52.40 | 53.38 | 52.10 | 52.40 | 12,545 | +0.00(+0.00%) |
Dec 05, 2012 | 53.80 | 54.00 | 52.20 | 52.40 | 26,431 | -0.80(-1.50%) |
Dec 04, 2012 | 53.00 | 53.60 | 52.60 | 53.20 | 23,601 | -1.20(-2.21%) |
Nov 30, 2012 | 52.00 | 54.60 | 51.60 | 54.40 | 45,773 | +2.60(+5.02%) |
Nov 29, 2012 | 52.00 | 52.40 | 51.20 | 51.80 | 22,821 | +0.80(+1.57%) |
Nov 28, 2012 | 51.20 | 52.00 | 51.00 | 51.00 | 12,588 | -0.60(-1.16%) |
Nov 27, 2012 | 51.00 | 52.20 | 48.40 | 51.60 | 19,564 | +0.80(+1.57%) |
Nov 26, 2012 | 50.80 | 51.40 | 49.00 | 50.80 | 24,639 | +0.00(+0.00%) |
Nov 23, 2012 | 48.80 | 53.80 | 48.20 | 50.80 | 25,349 | +2.00(+4.10%) |
Nov 21, 2012 | 46.60 | 49.80 | 46.60 | 48.80 | 41,510 | +2.20(+4.72%) |
Nov 20, 2012 | 45.00 | 46.80 | 44.20 | 46.60 | 25,322 | +1.60(+3.56%) |
Nov 19, 2012 | 44.20 | 45.00 | 43.00 | 45.00 | 34,044 | +1.20(+2.74%) |
Nov 16, 2012 | 44.60 | 46.00 | 42.80 | 43.80 | 34,598 | -0.80(-1.79%) |
Nov 15, 2012 | 48.60 | 49.80 | 43.20 | 44.60 | 102,432 | -3.80(-7.85%) |
Nov 14, 2012 | 51.00 | 52.60 | 48.00 | 48.40 | 47,122 | -4.00(-7.63%) |
Nov 13, 2012 | 50.20 | 52.40 | 50.20 | 52.40 | 24,463 | +2.00(+3.97%) |
Nov 12, 2012 | 51.60 | 52.40 | 50.20 | 50.40 | 19,695 | -1.20(-2.33%) |
Nov 09, 2012 | 54.40 | 54.60 | 50.40 | 51.60 | 21,795 | +1.40(+2.79%) |
Nov 08, 2012 | 50.40 | 52.00 | 48.00 | 50.20 | 26,431 | +0.20(+0.40%) |
Nov 07, 2012 | 52.80 | 52.80 | 50.00 | 50.00 | 33,265 | -1.20(-2.34%) |
Nov 06, 2012 | 54.40 | 54.60 | 50.80 | 51.20 | 44,000 | -2.80(-5.19%) |
Nov 05, 2012 | 55.20 | 55.80 | 53.20 | 54.00 | 21,380 | -1.00(-1.82%) |
Nov 02, 2012 | 57.80 | 57.80 | 54.60 | 55.00 | 30,206 | -2.00(-3.51%) |
Nov 01, 2012 | 57.00 | 58.00 | 57.00 | 57.00 | 16,814 | +1.00(+1.79%) |
Oct 31, 2012 | 56.40 | 57.40 | 55.00 | 56.00 | 29,812 | +1.00(+1.82%) |
Oct 26, 2012 | 53.80 | 55.00 | 55.00 | 55.00 | 12,745 | +1.40(+2.61%) |
Oct 25, 2012 | 54.40 | 54.40 | 52.60 | 53.60 | 15,070 | +0.80(+1.52%) |
Oct 24, 2012 | 53.80 | 54.80 | 52.60 | 52.80 | 15,020 | -0.60(-1.12%) |
Oct 23, 2012 | 52.00 | 54.00 | 51.60 | 53.40 | 31,136 | -0.40(-0.74%) |
Oct 19, 2012 | 55.40 | 56.10 | 52.80 | 53.80 | 27,649 | -1.40(-2.54%) |
Oct 18, 2012 | 57.00 | 57.60 | 54.80 | 55.20 | 22,332 | -1.20(-2.13%) |
Oct 17, 2012 | 54.80 | 56.80 | 54.60 | 56.40 | 22,139 | +1.80(+3.30%) |
Oct 16, 2012 | 53.00 | 55.20 | 52.40 | 54.60 | 19,540 | +2.00(+3.80%) |
Oct 15, 2012 | 52.00 | 52.80 | 51.40 | 52.60 | 15,130 | +0.60(+1.15%) |
Oct 12, 2012 | 53.20 | 53.20 | 52.00 | 52.00 | 14,388 | -1.20(-2.26%) |
Oct 11, 2012 | 51.40 | 54.20 | 51.40 | 53.20 | 30,786 | +1.80(+3.50%) |
Oct 10, 2012 | 53.00 | 53.20 | 51.20 | 51.40 | 53,621 | -1.40(-2.65%) |
Oct 09, 2012 | 53.20 | 54.40 | 52.80 | 52.80 | 30,494 | -0.20(-0.38%) |
Oct 08, 2012 | 54.60 | 55.20 | 53.00 | 53.00 | 35,014 | -2.00(-3.64%) |
Oct 05, 2012 | 55.60 | 56.60 | 54.80 | 55.00 | 29,018 | -0.20(-0.36%) |
Oct 04, 2012 | 56.20 | 56.56 | 54.60 | 55.20 | 29,008 | -1.00(-1.78%) |
Oct 03, 2012 | 56.80 | 59.60 | 55.60 | 56.20 | 26,683 | +0.00(+0.00%) |
Oct 02, 2012 | 55.00 | 56.20 | 54.00 | 56.20 | 27,229 | +2.40(+4.46%) |