Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.74 | 56.39 | 55.74 | 56.32 | 651 | +0.40(+0.72%) |
Dec 28, 2012 | 56.00 | 56.13 | 55.92 | 55.92 | 4,125 | -0.59(-1.05%) |
Dec 27, 2012 | 55.87 | 56.55 | 55.87 | 56.51 | 1,570 | -0.02(-0.03%) |
Dec 26, 2012 | 56.61 | 56.61 | 56.52 | 56.53 | 2,912 | +0.52(+0.93%) |
Dec 24, 2012 | 56.25 | 56.25 | 56.00 | 56.01 | 535 | +0.16(+0.29%) |
Dec 21, 2012 | 55.77 | 55.90 | 55.50 | 55.85 | 4,078 | -0.43(-0.76%) |
Dec 20, 2012 | 56.02 | 56.36 | 56.02 | 56.28 | 11,631 | -0.42(-0.74%) |
Dec 19, 2012 | 56.22 | 56.72 | 56.22 | 56.70 | 4,905 | +0.98(+1.76%) |
Dec 18, 2012 | 56.04 | 56.54 | 55.51 | 55.72 | 10,618 | -0.21(-0.38%) |
Dec 17, 2012 | 55.14 | 56.19 | 55.14 | 55.93 | 7,164 | +0.44(+0.79%) |
Dec 14, 2012 | 55.95 | 55.96 | 55.34 | 55.49 | 11,191 | -0.60(-1.07%) |
Dec 13, 2012 | 55.52 | 56.43 | 55.31 | 56.09 | 22,930 | +0.15(+0.27%) |
Dec 12, 2012 | 55.70 | 56.57 | 55.70 | 55.94 | 11,430 | +0.45(+0.81%) |
Dec 11, 2012 | 55.03 | 55.49 | 55.03 | 55.49 | 5,302 | -0.97(-1.72%) |
Dec 10, 2012 | 56.45 | 56.46 | 56.45 | 56.46 | 10,000 | +2.69(+5.00%) |
Dec 07, 2012 | 52.67 | 53.77 | 52.67 | 53.77 | 311 | -0.11(-0.20%) |
Dec 06, 2012 | 53.88 | 53.88 | 53.88 | 53.88 | 124 | -0.68(-1.25%) |
Dec 05, 2012 | 53.75 | 54.57 | 53.75 | 54.56 | 844 | +0.36(+0.67%) |
Dec 04, 2012 | 54.19 | 54.20 | 54.09 | 54.20 | 25,432 | +0.10(+0.18%) |
Nov 29, 2012 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | +0.95(+1.79%) |
Nov 28, 2012 | 52.99 | 53.15 | 52.95 | 53.15 | 1,666 | -0.38(-0.71%) |
Nov 27, 2012 | 53.52 | 53.53 | 53.52 | 53.53 | 292 | +1.14(+2.18%) |
Nov 21, 2012 | 52.39 | 52.39 | 52.39 | 52.39 | 200 | -0.16(-0.30%) |
Nov 20, 2012 | 52.55 | 52.55 | 52.55 | 52.55 | 200 | +0.16(+0.31%) |
Nov 16, 2012 | 52.39 | 52.39 | 52.39 | 52.39 | 200 | +0.13(+0.25%) |
Nov 15, 2012 | 52.26 | 52.26 | 52.26 | 52.26 | 500 | +0.00(+0.00%) |
Nov 14, 2012 | 52.36 | 52.36 | 52.26 | 52.26 | 1,000 | +0.18(+0.35%) |
Nov 13, 2012 | 52.08 | 52.08 | 52.08 | 52.08 | 500 | -0.66(-1.25%) |
Nov 12, 2012 | 52.15 | 52.74 | 52.15 | 52.74 | 1,399 | +0.54(+1.03%) |
Nov 09, 2012 | 52.23 | 52.45 | 52.02 | 52.20 | 3,118 | -1.81(-3.35%) |
Nov 08, 2012 | 54.01 | 54.01 | 54.01 | 54.01 | 100 | +3.18(+6.26%) |
Nov 05, 2012 | 50.83 | 50.83 | 50.83 | 50.83 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 50.20 | 50.83 | 50.20 | 50.83 | 420 | +1.35(+2.73%) |
Oct 31, 2012 | 49.92 | 49.48 | 49.48 | 49.48 | 1,300 | +0.45(+0.92%) |
Oct 23, 2012 | 49.03 | 49.03 | 49.03 | 49.03 | 100 | -2.04(-3.99%) |
Oct 19, 2012 | 51.23 | 51.23 | 51.07 | 51.07 | 200 | -1.49(-2.83%) |
Oct 18, 2012 | 52.56 | 52.56 | 52.56 | 52.56 | 100 | +0.16(+0.31%) |
Oct 17, 2012 | 52.05 | 52.40 | 52.05 | 52.40 | 917 | +1.30(+2.54%) |
Oct 15, 2012 | 51.49 | 51.10 | 51.10 | 51.10 | 1,800 | -1.83(-3.46%) |
Oct 11, 2012 | 52.93 | 52.93 | 52.93 | 52.93 | 500 | +0.09(+0.17%) |
Oct 10, 2012 | 53.23 | 53.23 | 52.84 | 52.84 | 233 | -1.91(-3.49%) |
Oct 09, 2012 | 54.73 | 54.75 | 54.73 | 54.75 | 475 | -0.09(-0.16%) |
Oct 08, 2012 | 54.84 | 54.84 | 54.84 | 54.84 | 100 | -0.72(-1.30%) |
Oct 05, 2012 | 55.40 | 55.56 | 55.40 | 55.56 | 590 | +0.45(+0.82%) |
Oct 04, 2012 | 55.11 | 55.11 | 55.11 | 55.11 | 300 | -0.62(-1.11%) |
Oct 03, 2012 | 55.65 | 55.74 | 55.65 | 55.73 | 700 | -0.27(-0.48%) |
Oct 02, 2012 | 55.75 | 56.00 | 55.75 | 56.00 | 340 | +0.20(+0.36%) |