Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.75 | 52.57 | 51.43 | 52.52 | 338,146 | +0.72(+1.39%) |
Dec 28, 2012 | 52.09 | 52.42 | 51.80 | 51.80 | 114,150 | -0.48(-0.92%) |
Dec 27, 2012 | 52.42 | 52.50 | 51.79 | 52.29 | 173,437 | -0.11(-0.21%) |
Dec 26, 2012 | 52.86 | 53.00 | 52.34 | 52.40 | 138,428 | -0.46(-0.87%) |
Dec 24, 2012 | 52.79 | 52.88 | 52.58 | 52.86 | 71,401 | -0.25(-0.47%) |
Dec 21, 2012 | 52.82 | 53.28 | 52.78 | 53.11 | 346,080 | -0.17(-0.33%) |
Dec 20, 2012 | 53.25 | 53.33 | 53.01 | 53.28 | 497,712 | +0.17(+0.31%) |
Dec 19, 2012 | 53.48 | 53.48 | 53.07 | 53.12 | 125,322 | -0.40(-0.75%) |
Dec 18, 2012 | 53.16 | 53.57 | 53.07 | 53.52 | 161,191 | +0.36(+0.68%) |
Dec 17, 2012 | 52.45 | 53.16 | 52.45 | 53.16 | 61,526 | +0.80(+1.53%) |
Dec 14, 2012 | 52.41 | 52.54 | 52.29 | 52.36 | 158,083 | -0.19(-0.35%) |
Dec 13, 2012 | 52.70 | 52.75 | 52.32 | 52.54 | 52,486 | -0.21(-0.39%) |
Dec 12, 2012 | 52.87 | 53.12 | 52.70 | 52.75 | 79,346 | -0.05(-0.09%) |
Dec 11, 2012 | 52.65 | 52.99 | 52.65 | 52.80 | 55,364 | +0.10(+0.20%) |
Dec 10, 2012 | 52.67 | 52.76 | 52.54 | 52.70 | 41,894 | +0.03(+0.05%) |
Dec 07, 2012 | 52.71 | 52.86 | 52.50 | 52.67 | 51,686 | +0.03(+0.07%) |
Dec 06, 2012 | 52.72 | 52.93 | 52.52 | 52.63 | 75,004 | -0.01(-0.03%) |
Dec 05, 2012 | 51.93 | 52.91 | 51.93 | 52.65 | 135,062 | +0.68(+1.30%) |
Dec 04, 2012 | 52.21 | 52.33 | 51.90 | 51.97 | 71,827 | -0.48(-0.92%) |
Nov 30, 2012 | 52.07 | 52.48 | 52.03 | 52.45 | 83,797 | +0.44(+0.85%) |
Nov 29, 2012 | 51.96 | 52.01 | 51.60 | 52.01 | 107,134 | +0.32(+0.63%) |
Nov 28, 2012 | 51.35 | 51.69 | 51.06 | 51.69 | 127,119 | +0.24(+0.47%) |
Nov 27, 2012 | 51.37 | 51.69 | 51.32 | 51.45 | 196,065 | +0.13(+0.25%) |
Nov 26, 2012 | 50.62 | 51.49 | 50.62 | 51.32 | 177,344 | +0.70(+1.37%) |
Nov 23, 2012 | 51.04 | 51.04 | 50.39 | 50.62 | 40,670 | -0.13(-0.26%) |
Nov 21, 2012 | 50.91 | 50.94 | 50.36 | 50.76 | 68,923 | -0.18(-0.35%) |
Nov 20, 2012 | 50.97 | 51.01 | 50.51 | 50.94 | 116,594 | -0.08(-0.15%) |
Nov 19, 2012 | 51.03 | 51.17 | 50.74 | 51.01 | 161,382 | +0.03(+0.07%) |
Nov 16, 2012 | 50.44 | 50.98 | 50.21 | 50.98 | 310,749 | +0.60(+1.19%) |
Nov 15, 2012 | 50.72 | 50.98 | 50.14 | 50.38 | 174,253 | -0.32(-0.64%) |
Nov 14, 2012 | 51.18 | 51.18 | 50.62 | 50.70 | 147,030 | -0.45(-0.88%) |
Nov 13, 2012 | 50.74 | 51.46 | 50.29 | 51.15 | 139,447 | +0.21(+0.41%) |
Nov 12, 2012 | 51.47 | 51.47 | 50.86 | 50.94 | 231,118 | -0.48(-0.93%) |
Nov 09, 2012 | 51.55 | 51.77 | 51.36 | 51.42 | 275,658 | -0.32(-0.63%) |
Nov 08, 2012 | 51.98 | 52.42 | 51.73 | 51.74 | 228,360 | -0.09(-0.17%) |
Nov 07, 2012 | 52.71 | 52.76 | 51.60 | 51.83 | 234,425 | -1.17(-2.21%) |
Nov 06, 2012 | 52.85 | 53.20 | 52.84 | 53.01 | 397,765 | +0.12(+0.22%) |
Nov 05, 2012 | 53.67 | 53.67 | 52.85 | 52.89 | 158,894 | -0.81(-1.52%) |
Nov 02, 2012 | 54.13 | 54.23 | 53.64 | 53.70 | 108,416 | -0.38(-0.70%) |
Nov 01, 2012 | 54.59 | 54.65 | 54.03 | 54.08 | 145,614 | -0.45(-0.82%) |
Oct 31, 2012 | 54.18 | 54.61 | 54.18 | 54.53 | 112,523 | +0.43(+0.80%) |
Oct 26, 2012 | 54.08 | 54.10 | 54.10 | 54.10 | 38,245 | +0.03(+0.05%) |
Oct 25, 2012 | 53.99 | 54.15 | 53.68 | 54.07 | 86,962 | +0.18(+0.33%) |
Oct 24, 2012 | 54.19 | 54.23 | 53.78 | 53.89 | 108,296 | -0.28(-0.52%) |
Oct 23, 2012 | 54.43 | 54.44 | 53.94 | 54.17 | 138,032 | -0.72(-1.31%) |
Oct 19, 2012 | 55.24 | 55.31 | 54.76 | 54.89 | 57,416 | -0.38(-0.69%) |
Oct 18, 2012 | 55.05 | 55.28 | 54.99 | 55.27 | 98,578 | +0.19(+0.34%) |
Oct 17, 2012 | 54.53 | 55.15 | 54.53 | 55.08 | 66,628 | +0.67(+1.23%) |
Oct 16, 2012 | 54.52 | 54.52 | 54.22 | 54.41 | 38,428 | +0.21(+0.39%) |
Oct 15, 2012 | 53.93 | 54.21 | 53.70 | 54.20 | 66,535 | +0.28(+0.51%) |
Oct 12, 2012 | 54.30 | 54.41 | 53.83 | 53.92 | 60,832 | -0.33(-0.61%) |
Oct 11, 2012 | 54.28 | 54.51 | 54.15 | 54.26 | 295,297 | +0.07(+0.13%) |
Oct 10, 2012 | 54.40 | 54.50 | 54.05 | 54.19 | 70,838 | -0.12(-0.23%) |
Oct 09, 2012 | 54.31 | 54.48 | 54.15 | 54.31 | 72,747 | -0.08(-0.14%) |
Oct 08, 2012 | 54.31 | 54.41 | 54.12 | 54.39 | 59,729 | +0.04(+0.08%) |
Oct 05, 2012 | 54.73 | 54.73 | 54.29 | 54.35 | 73,718 | -0.08(-0.14%) |
Oct 04, 2012 | 54.19 | 54.57 | 54.15 | 54.42 | 93,225 | +0.33(+0.61%) |
Oct 03, 2012 | 53.88 | 54.20 | 53.77 | 54.09 | 129,519 | +0.29(+0.54%) |
Oct 02, 2012 | 53.70 | 53.88 | 53.55 | 53.80 | 90,998 | +0.26(+0.48%) |