Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.47 | 48.90 | 48.21 | 48.90 | 448,738 | +0.53(+1.09%) |
Dec 28, 2012 | 48.53 | 48.83 | 48.35 | 48.37 | 249,658 | -0.35(-0.72%) |
Dec 27, 2012 | 48.57 | 48.79 | 48.15 | 48.71 | 262,358 | +0.17(+0.35%) |
Dec 26, 2012 | 49.00 | 49.00 | 48.40 | 48.55 | 414,295 | -0.25(-0.51%) |
Dec 24, 2012 | 48.58 | 48.93 | 47.98 | 48.79 | 315,873 | +0.09(+0.18%) |
Dec 21, 2012 | 48.31 | 48.89 | 48.29 | 48.71 | 440,979 | -0.12(-0.24%) |
Dec 20, 2012 | 48.19 | 48.84 | 48.16 | 48.83 | 362,888 | +0.65(+1.35%) |
Dec 19, 2012 | 48.47 | 48.47 | 48.14 | 48.18 | 332,331 | -0.06(-0.12%) |
Dec 18, 2012 | 47.82 | 48.26 | 47.80 | 48.24 | 240,837 | +0.45(+0.95%) |
Dec 17, 2012 | 47.70 | 47.79 | 47.49 | 47.78 | 314,581 | +0.28(+0.59%) |
Dec 14, 2012 | 47.49 | 47.58 | 47.39 | 47.50 | 271,667 | -0.01(-0.03%) |
Dec 13, 2012 | 47.65 | 47.94 | 47.36 | 47.52 | 278,989 | -0.36(-0.75%) |
Dec 12, 2012 | 48.08 | 48.08 | 47.66 | 47.88 | 256,788 | -0.09(-0.18%) |
Dec 11, 2012 | 47.83 | 48.14 | 47.83 | 47.96 | 619,268 | +0.09(+0.18%) |
Dec 10, 2012 | 47.90 | 48.10 | 47.80 | 47.88 | 386,895 | -0.02(-0.04%) |
Dec 07, 2012 | 47.87 | 47.90 | 47.69 | 47.90 | 476,754 | +0.18(+0.38%) |
Dec 06, 2012 | 47.25 | 47.72 | 47.25 | 47.72 | 382,473 | +0.45(+0.94%) |
Dec 05, 2012 | 47.56 | 47.56 | 47.08 | 47.27 | 1,164,320 | -0.12(-0.26%) |
Dec 04, 2012 | 47.27 | 47.67 | 47.26 | 47.39 | 386,535 | +0.25(+0.53%) |
Nov 30, 2012 | 47.09 | 47.38 | 47.00 | 47.15 | 771,396 | +0.09(+0.18%) |
Nov 29, 2012 | 47.11 | 47.11 | 46.08 | 47.06 | 605,473 | +0.27(+0.57%) |
Nov 28, 2012 | 46.81 | 46.86 | 46.37 | 46.79 | 586,182 | -0.07(-0.14%) |
Nov 27, 2012 | 46.77 | 47.30 | 46.45 | 46.86 | 891,482 | -0.31(-0.66%) |
Nov 26, 2012 | 46.97 | 47.47 | 46.79 | 47.17 | 458,374 | +0.11(+0.24%) |
Nov 23, 2012 | 46.79 | 47.07 | 46.73 | 47.06 | 108,849 | +0.40(+0.85%) |
Nov 21, 2012 | 46.83 | 46.89 | 46.45 | 46.66 | 162,651 | -0.09(-0.20%) |
Nov 20, 2012 | 46.49 | 46.76 | 46.23 | 46.75 | 237,098 | +0.29(+0.61%) |
Nov 19, 2012 | 46.16 | 46.57 | 46.16 | 46.47 | 206,899 | +0.57(+1.24%) |
Nov 16, 2012 | 45.61 | 45.95 | 45.39 | 45.90 | 318,554 | +0.33(+0.71%) |
Nov 15, 2012 | 45.85 | 46.14 | 45.37 | 45.57 | 1,468,511 | -0.32(-0.69%) |
Nov 14, 2012 | 46.93 | 46.93 | 45.73 | 45.89 | 424,156 | -0.88(-1.87%) |
Nov 13, 2012 | 46.56 | 47.01 | 46.49 | 46.77 | 207,415 | -0.01(-0.03%) |
Nov 12, 2012 | 46.99 | 46.99 | 46.63 | 46.78 | 369,878 | -0.09(-0.20%) |
Nov 09, 2012 | 46.95 | 47.22 | 46.70 | 46.87 | 156,961 | -0.15(-0.32%) |
Nov 08, 2012 | 47.60 | 47.60 | 47.03 | 47.03 | 303,408 | -0.55(-1.16%) |
Nov 07, 2012 | 47.54 | 47.78 | 47.36 | 47.58 | 304,345 | -0.19(-0.40%) |
Nov 06, 2012 | 47.75 | 47.87 | 47.44 | 47.77 | 133,142 | +0.17(+0.36%) |
Nov 05, 2012 | 47.92 | 47.92 | 47.26 | 47.60 | 174,114 | -0.35(-0.73%) |
Nov 02, 2012 | 47.88 | 48.24 | 47.79 | 47.95 | 244,217 | +0.45(+0.94%) |
Nov 01, 2012 | 47.44 | 47.67 | 47.22 | 47.50 | 245,996 | +0.13(+0.28%) |
Oct 31, 2012 | 46.87 | 47.37 | 46.63 | 47.37 | 288,096 | +0.48(+1.03%) |
Oct 26, 2012 | 47.22 | 46.89 | 46.89 | 46.89 | 175,395 | -0.37(-0.79%) |
Oct 25, 2012 | 47.65 | 47.90 | 46.78 | 47.26 | 204,342 | -0.17(-0.36%) |
Oct 24, 2012 | 47.60 | 47.75 | 47.28 | 47.43 | 201,315 | -0.07(-0.15%) |
Oct 23, 2012 | 47.52 | 47.66 | 47.12 | 47.50 | 199,728 | -0.71(-1.47%) |
Oct 19, 2012 | 48.57 | 48.79 | 48.15 | 48.22 | 161,552 | -0.40(-0.82%) |
Oct 18, 2012 | 48.04 | 48.61 | 48.04 | 48.61 | 225,254 | +0.52(+1.08%) |
Oct 17, 2012 | 48.00 | 48.18 | 47.80 | 48.10 | 990,767 | -0.13(-0.26%) |
Oct 16, 2012 | 48.13 | 48.32 | 48.12 | 48.22 | 197,908 | +0.27(+0.57%) |
Oct 15, 2012 | 47.64 | 47.98 | 47.42 | 47.95 | 231,594 | +0.31(+0.64%) |
Oct 12, 2012 | 47.89 | 48.04 | 47.58 | 47.64 | 211,143 | -0.20(-0.42%) |
Oct 11, 2012 | 48.11 | 48.20 | 47.84 | 47.84 | 169,183 | +0.01(+0.01%) |
Oct 10, 2012 | 47.72 | 47.94 | 47.56 | 47.84 | 217,976 | +0.17(+0.36%) |
Oct 09, 2012 | 47.82 | 48.06 | 47.64 | 47.66 | 135,557 | -0.15(-0.31%) |
Oct 08, 2012 | 47.68 | 47.83 | 47.63 | 47.81 | 132,906 | -0.10(-0.21%) |
Oct 05, 2012 | 47.96 | 48.18 | 47.77 | 47.91 | 149,372 | +0.08(+0.17%) |
Oct 04, 2012 | 48.15 | 48.25 | 47.66 | 47.83 | 266,846 | -0.07(-0.15%) |
Oct 03, 2012 | 47.82 | 48.32 | 47.80 | 47.90 | 293,109 | +0.13(+0.26%) |
Oct 02, 2012 | 47.53 | 47.79 | 47.37 | 47.78 | 267,138 | +0.35(+0.73%) |