Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 58.71 | 58.77 | 58.20 | 58.32 | 133,398 | -0.53(-0.90%) |
Dec 28, 2012 | 58.68 | 58.87 | 58.59 | 58.85 | 74,574 | +0.29(+0.49%) |
Dec 27, 2012 | 58.27 | 58.71 | 58.16 | 58.56 | 58,036 | +0.23(+0.40%) |
Dec 26, 2012 | 57.98 | 58.39 | 57.98 | 58.32 | 63,465 | +0.34(+0.59%) |
Dec 24, 2012 | 57.94 | 58.01 | 57.86 | 57.98 | 55,753 | -0.15(-0.26%) |
Dec 21, 2012 | 58.15 | 58.21 | 58.07 | 58.13 | 52,155 | +0.27(+0.47%) |
Dec 20, 2012 | 57.99 | 58.01 | 57.74 | 57.86 | 41,335 | +0.04(+0.07%) |
Dec 19, 2012 | 57.77 | 58.02 | 57.71 | 57.82 | 97,301 | +0.17(+0.30%) |
Dec 18, 2012 | 57.96 | 58.01 | 57.50 | 57.65 | 126,486 | -0.47(-0.81%) |
Dec 17, 2012 | 58.65 | 58.65 | 58.07 | 58.12 | 91,320 | -0.48(-0.82%) |
Dec 14, 2012 | 58.39 | 58.67 | 58.39 | 58.60 | 53,781 | +0.30(+0.51%) |
Dec 13, 2012 | 58.19 | 58.41 | 58.15 | 58.30 | 68,042 | -0.10(-0.18%) |
Dec 12, 2012 | 58.76 | 58.97 | 58.40 | 58.40 | 69,784 | -0.48(-0.82%) |
Dec 11, 2012 | 58.97 | 59.02 | 58.81 | 58.88 | 292,495 | -0.18(-0.30%) |
Dec 10, 2012 | 59.13 | 59.23 | 59.00 | 59.06 | 73,834 | +0.07(+0.12%) |
Dec 07, 2012 | 59.07 | 59.24 | 58.85 | 58.99 | 79,506 | -0.41(-0.70%) |
Dec 06, 2012 | 59.39 | 59.51 | 59.32 | 59.40 | 154,996 | +0.12(+0.20%) |
Dec 05, 2012 | 59.28 | 59.42 | 59.22 | 59.29 | 93,136 | +0.05(+0.08%) |
Dec 04, 2012 | 59.07 | 59.31 | 59.06 | 59.24 | 194,538 | +0.31(+0.53%) |
Nov 30, 2012 | 59.17 | 59.17 | 58.88 | 58.93 | 164,349 | -0.12(-0.20%) |
Nov 29, 2012 | 58.99 | 59.12 | 58.85 | 59.04 | 86,141 | +0.05(+0.08%) |
Nov 28, 2012 | 59.33 | 59.36 | 58.99 | 58.99 | 144,885 | -0.12(-0.20%) |
Nov 27, 2012 | 59.01 | 59.11 | 58.90 | 59.11 | 76,307 | +0.27(+0.45%) |
Nov 26, 2012 | 58.99 | 59.13 | 58.79 | 58.84 | 135,924 | +0.10(+0.18%) |
Nov 23, 2012 | 58.75 | 58.82 | 58.63 | 58.74 | 39,857 | -0.02(-0.03%) |
Nov 21, 2012 | 58.64 | 58.83 | 58.64 | 58.76 | 75,539 | -0.04(-0.06%) |
Nov 20, 2012 | 59.06 | 59.14 | 58.79 | 58.79 | 70,123 | -0.32(-0.55%) |
Nov 19, 2012 | 59.17 | 59.25 | 59.00 | 59.12 | 307,947 | -0.27(-0.46%) |
Nov 16, 2012 | 59.36 | 59.60 | 59.33 | 59.39 | 92,220 | +0.05(+0.09%) |
Nov 15, 2012 | 59.27 | 59.53 | 59.22 | 59.33 | 50,966 | -0.12(-0.19%) |
Nov 14, 2012 | 59.24 | 59.46 | 59.23 | 59.45 | 52,181 | -0.08(-0.13%) |
Nov 13, 2012 | 59.53 | 59.55 | 59.27 | 59.53 | 95,260 | +0.19(+0.32%) |
Nov 12, 2012 | 59.35 | 59.41 | 59.15 | 59.34 | 48,263 | +0.04(+0.06%) |
Nov 09, 2012 | 59.25 | 59.32 | 58.89 | 59.30 | 91,094 | -0.01(-0.02%) |
Nov 08, 2012 | 58.81 | 59.34 | 58.59 | 59.32 | 162,572 | +0.41(+0.69%) |
Nov 07, 2012 | 59.02 | 59.05 | 58.88 | 58.91 | 108,107 | +0.56(+0.96%) |
Nov 06, 2012 | 58.54 | 58.64 | 58.30 | 58.35 | 67,371 | -0.29(-0.50%) |
Nov 05, 2012 | 58.64 | 58.78 | 58.61 | 58.64 | 157,812 | +0.13(+0.23%) |
Nov 02, 2012 | 58.14 | 58.53 | 58.12 | 58.51 | 41,372 | -0.07(-0.12%) |
Nov 01, 2012 | 58.62 | 58.62 | 58.39 | 58.58 | 186,140 | -0.11(-0.18%) |
Oct 31, 2012 | 58.42 | 58.78 | 58.39 | 58.69 | 154,897 | +0.38(+0.65%) |
Oct 26, 2012 | 58.08 | 58.31 | 58.31 | 58.31 | 39,758 | +0.48(+0.83%) |
Oct 25, 2012 | 57.83 | 58.09 | 57.70 | 57.83 | 92,303 | -0.25(-0.44%) |
Oct 24, 2012 | 58.11 | 58.28 | 58.08 | 58.08 | 302,253 | -0.27(-0.47%) |
Oct 23, 2012 | 58.23 | 58.36 | 58.14 | 58.36 | 58,683 | +0.10(+0.18%) |
Oct 19, 2012 | 57.74 | 58.34 | 57.74 | 58.25 | 63,347 | +0.44(+0.75%) |
Oct 18, 2012 | 58.08 | 58.20 | 57.74 | 57.82 | 91,109 | -0.24(-0.41%) |
Oct 17, 2012 | 58.26 | 58.26 | 57.97 | 58.05 | 175,256 | -0.30(-0.51%) |
Oct 16, 2012 | 58.59 | 58.59 | 58.34 | 58.35 | 64,538 | -0.48(-0.82%) |
Oct 15, 2012 | 58.82 | 58.93 | 58.66 | 58.83 | 118,903 | -0.01(-0.02%) |
Oct 12, 2012 | 58.84 | 59.05 | 58.70 | 58.85 | 509,848 | +0.12(+0.20%) |
Oct 11, 2012 | 58.24 | 58.76 | 58.16 | 58.73 | 40,903 | +0.36(+0.61%) |
Oct 10, 2012 | 57.89 | 58.40 | 57.88 | 58.37 | 76,890 | +0.23(+0.40%) |
Oct 09, 2012 | 57.96 | 58.22 | 57.96 | 58.14 | 61,623 | +0.09(+0.16%) |
Oct 08, 2012 | 58.09 | 58.19 | 57.95 | 58.05 | 148,776 | +0.27(+0.46%) |
Oct 05, 2012 | 57.96 | 58.02 | 57.77 | 57.79 | 53,394 | -0.41(-0.70%) |
Oct 04, 2012 | 58.37 | 58.57 | 58.19 | 58.19 | 74,382 | -0.43(-0.73%) |
Oct 03, 2012 | 58.55 | 58.62 | 58.37 | 58.62 | 46,525 | +0.07(+0.11%) |
Oct 02, 2012 | 58.45 | 58.65 | 58.45 | 58.56 | 34,383 | -0.02(-0.04%) |