Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.61 | 55.19 | 54.46 | 55.17 | 105,571 | +0.75(+1.38%) |
Dec 28, 2012 | 54.63 | 54.71 | 54.36 | 54.42 | 158,928 | -0.43(-0.79%) |
Dec 27, 2012 | 54.86 | 54.93 | 54.48 | 54.85 | 122,368 | +0.15(+0.27%) |
Dec 26, 2012 | 54.78 | 54.84 | 54.49 | 54.70 | 212,827 | +0.11(+0.20%) |
Dec 24, 2012 | 54.64 | 54.64 | 53.27 | 54.59 | 152,983 | -0.08(-0.15%) |
Dec 21, 2012 | 54.36 | 54.71 | 54.36 | 54.68 | 124,417 | -0.46(-0.83%) |
Dec 20, 2012 | 55.10 | 55.15 | 54.84 | 55.14 | 141,914 | +0.34(+0.62%) |
Dec 19, 2012 | 55.05 | 55.08 | 54.76 | 54.80 | 191,842 | +0.09(+0.17%) |
Dec 18, 2012 | 54.51 | 54.95 | 54.51 | 54.70 | 381,733 | +0.28(+0.51%) |
Dec 17, 2012 | 54.12 | 54.43 | 54.08 | 54.43 | 169,567 | +0.21(+0.39%) |
Dec 14, 2012 | 54.01 | 54.37 | 53.99 | 54.22 | 68,572 | +0.29(+0.54%) |
Dec 13, 2012 | 54.07 | 54.22 | 53.80 | 53.93 | 101,058 | -0.33(-0.60%) |
Dec 12, 2012 | 54.26 | 54.51 | 54.17 | 54.26 | 243,272 | +0.07(+0.13%) |
Dec 11, 2012 | 54.06 | 54.29 | 54.06 | 54.18 | 132,101 | +0.23(+0.42%) |
Dec 10, 2012 | 53.73 | 54.03 | 53.73 | 53.96 | 78,899 | +0.12(+0.22%) |
Dec 07, 2012 | 53.70 | 53.91 | 53.57 | 53.84 | 127,136 | -0.06(-0.12%) |
Dec 06, 2012 | 53.81 | 53.90 | 53.65 | 53.90 | 105,049 | +0.15(+0.27%) |
Dec 05, 2012 | 53.71 | 53.96 | 53.52 | 53.75 | 59,196 | +0.01(+0.02%) |
Dec 04, 2012 | 53.77 | 53.81 | 53.61 | 53.75 | 152,089 | +0.27(+0.51%) |
Nov 30, 2012 | 53.42 | 53.64 | 53.37 | 53.47 | 79,285 | +0.00(+0.00%) |
Nov 29, 2012 | 53.33 | 53.56 | 53.14 | 53.47 | 287,444 | +0.46(+0.86%) |
Nov 28, 2012 | 52.28 | 53.02 | 52.27 | 53.02 | 228,954 | +0.43(+0.81%) |
Nov 27, 2012 | 52.77 | 52.91 | 52.53 | 52.59 | 105,385 | -0.16(-0.31%) |
Nov 26, 2012 | 52.64 | 52.81 | 52.53 | 52.75 | 63,667 | -0.15(-0.28%) |
Nov 23, 2012 | 52.53 | 52.91 | 52.53 | 52.90 | 27,452 | +1.15(+2.22%) |
Nov 21, 2012 | 51.71 | 51.82 | 51.61 | 51.75 | 53,800 | +0.05(+0.11%) |
Nov 20, 2012 | 51.40 | 51.73 | 51.32 | 51.69 | 82,475 | +0.13(+0.25%) |
Nov 19, 2012 | 51.07 | 51.60 | 51.07 | 51.57 | 286,464 | +1.08(+2.15%) |
Nov 16, 2012 | 50.47 | 50.60 | 50.08 | 50.48 | 47,134 | +0.13(+0.25%) |
Nov 15, 2012 | 50.42 | 50.61 | 50.15 | 50.35 | 411,004 | -0.03(-0.05%) |
Nov 14, 2012 | 50.87 | 50.95 | 50.25 | 50.38 | 364,488 | -0.35(-0.68%) |
Nov 13, 2012 | 50.68 | 51.15 | 50.53 | 50.73 | 96,356 | -0.20(-0.39%) |
Nov 12, 2012 | 51.01 | 51.10 | 50.90 | 50.93 | 67,555 | -0.18(-0.36%) |
Nov 09, 2012 | 50.85 | 51.32 | 50.85 | 51.11 | 79,262 | +0.10(+0.20%) |
Nov 08, 2012 | 51.30 | 51.53 | 50.98 | 51.01 | 130,145 | -0.55(-1.06%) |
Nov 07, 2012 | 51.60 | 51.70 | 51.23 | 51.56 | 122,392 | -0.68(-1.31%) |
Nov 06, 2012 | 52.02 | 52.31 | 51.89 | 52.24 | 96,289 | +0.36(+0.69%) |
Nov 05, 2012 | 51.82 | 51.94 | 51.65 | 51.89 | 79,818 | +0.05(+0.11%) |
Nov 02, 2012 | 52.25 | 52.25 | 51.73 | 51.83 | 123,651 | -0.42(-0.80%) |
Nov 01, 2012 | 51.86 | 52.25 | 51.85 | 52.25 | 279,378 | +0.59(+1.15%) |
Oct 31, 2012 | 52.10 | 52.21 | 51.53 | 51.66 | 229,275 | -0.20(-0.39%) |
Oct 26, 2012 | 51.87 | 51.86 | 51.86 | 51.86 | 476,433 | -0.14(-0.26%) |
Oct 25, 2012 | 52.24 | 52.40 | 51.89 | 52.00 | 48,641 | +0.41(+0.80%) |
Oct 24, 2012 | 51.80 | 51.83 | 51.57 | 51.59 | 69,028 | +0.16(+0.30%) |
Oct 23, 2012 | 51.59 | 51.59 | 51.19 | 51.43 | 110,937 | -0.78(-1.50%) |
Oct 19, 2012 | 52.80 | 52.80 | 52.19 | 52.21 | 32,309 | -0.63(-1.19%) |
Oct 18, 2012 | 52.89 | 53.09 | 52.64 | 52.84 | 27,713 | -0.19(-0.36%) |
Oct 17, 2012 | 52.94 | 53.08 | 52.81 | 53.03 | 41,473 | +0.39(+0.74%) |
Oct 16, 2012 | 52.45 | 52.68 | 52.41 | 52.64 | 112,517 | +0.62(+1.19%) |
Oct 15, 2012 | 51.86 | 52.10 | 51.65 | 52.02 | 70,106 | +0.46(+0.88%) |
Oct 12, 2012 | 51.77 | 51.84 | 51.44 | 51.57 | 127,123 | +0.00(+0.00%) |
Oct 11, 2012 | 51.81 | 51.92 | 51.57 | 51.57 | 39,121 | +0.27(+0.53%) |
Oct 10, 2012 | 51.49 | 51.53 | 51.13 | 51.29 | 37,345 | -0.18(-0.35%) |
Oct 09, 2012 | 51.83 | 51.89 | 51.43 | 51.48 | 69,843 | -0.67(-1.29%) |
Oct 08, 2012 | 52.13 | 52.26 | 52.08 | 52.15 | 39,966 | -0.25(-0.47%) |
Oct 05, 2012 | 52.93 | 53.07 | 52.34 | 52.40 | 183,606 | -0.15(-0.29%) |
Oct 04, 2012 | 52.26 | 52.59 | 52.22 | 52.55 | 55,371 | +0.66(+1.28%) |
Oct 03, 2012 | 52.00 | 52.09 | 51.80 | 51.89 | 58,384 | -0.26(-0.49%) |
Oct 02, 2012 | 52.35 | 52.48 | 51.95 | 52.14 | 55,670 | +0.17(+0.33%) |