Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.78 | 48.69 | 47.67 | 48.47 | 100,003 | +0.59(+1.23%) |
Dec 28, 2012 | 48.16 | 48.40 | 47.40 | 47.88 | 61,696 | -0.64(-1.32%) |
Dec 27, 2012 | 47.91 | 48.65 | 47.34 | 48.52 | 96,795 | +0.74(+1.54%) |
Dec 26, 2012 | 48.05 | 48.55 | 47.51 | 47.78 | 59,652 | -0.27(-0.56%) |
Dec 24, 2012 | 48.30 | 48.34 | 47.73 | 48.05 | 19,914 | -0.26(-0.54%) |
Dec 21, 2012 | 47.64 | 48.70 | 47.24 | 48.31 | 204,287 | +0.26(+0.54%) |
Dec 20, 2012 | 47.69 | 48.34 | 47.44 | 48.05 | 100,183 | +0.31(+0.65%) |
Dec 19, 2012 | 47.96 | 48.55 | 47.54 | 47.74 | 82,724 | -0.29(-0.60%) |
Dec 18, 2012 | 47.57 | 48.10 | 46.90 | 48.03 | 82,864 | +0.47(+1.00%) |
Dec 17, 2012 | 46.63 | 47.61 | 46.22 | 47.56 | 131,580 | +1.28(+2.76%) |
Dec 14, 2012 | 45.95 | 47.40 | 45.95 | 46.28 | 84,135 | -0.10(-0.21%) |
Dec 13, 2012 | 46.51 | 46.99 | 46.22 | 46.38 | 52,913 | -0.21(-0.46%) |
Dec 12, 2012 | 47.13 | 47.30 | 46.44 | 46.59 | 46,484 | -0.31(-0.66%) |
Dec 11, 2012 | 46.95 | 47.23 | 46.60 | 46.90 | 73,908 | +0.23(+0.50%) |
Dec 10, 2012 | 46.33 | 46.81 | 45.83 | 46.67 | 121,340 | +0.53(+1.15%) |
Dec 07, 2012 | 46.20 | 46.45 | 45.79 | 46.13 | 58,849 | +0.28(+0.61%) |
Dec 06, 2012 | 45.60 | 46.37 | 45.60 | 45.85 | 54,567 | +0.13(+0.28%) |
Dec 05, 2012 | 45.32 | 45.97 | 45.08 | 45.73 | 37,771 | +0.49(+1.09%) |
Dec 04, 2012 | 45.33 | 45.73 | 44.69 | 45.23 | 62,809 | +0.14(+0.30%) |
Nov 30, 2012 | 45.52 | 45.55 | 44.92 | 45.10 | 71,161 | -0.21(-0.47%) |
Nov 29, 2012 | 45.06 | 45.84 | 44.74 | 45.31 | 54,887 | +0.74(+1.65%) |
Nov 28, 2012 | 44.02 | 44.61 | 43.25 | 44.58 | 53,602 | +0.48(+1.10%) |
Nov 27, 2012 | 43.67 | 44.14 | 43.62 | 44.09 | 57,670 | +0.46(+1.06%) |
Nov 26, 2012 | 43.88 | 44.20 | 43.33 | 43.63 | 49,083 | -0.41(-0.92%) |
Nov 23, 2012 | 43.97 | 44.27 | 43.72 | 44.03 | 17,036 | +0.42(+0.95%) |
Nov 21, 2012 | 43.52 | 43.65 | 43.36 | 43.62 | 40,372 | +0.16(+0.38%) |
Nov 20, 2012 | 43.15 | 44.02 | 40.79 | 43.45 | 140,193 | +0.08(+0.18%) |
Nov 19, 2012 | 42.54 | 43.61 | 42.50 | 43.38 | 105,506 | +1.16(+2.75%) |
Nov 16, 2012 | 42.29 | 43.30 | 41.49 | 42.21 | 97,161 | -0.21(-0.49%) |
Nov 15, 2012 | 43.02 | 43.25 | 41.95 | 42.42 | 71,269 | -0.46(-1.07%) |
Nov 14, 2012 | 44.16 | 44.16 | 42.50 | 42.88 | 64,829 | -1.16(-2.64%) |
Nov 13, 2012 | 44.34 | 44.89 | 43.96 | 44.04 | 38,678 | -0.66(-1.47%) |
Nov 12, 2012 | 44.64 | 45.09 | 44.31 | 44.70 | 54,065 | +0.11(+0.24%) |
Nov 09, 2012 | 43.84 | 44.94 | 43.81 | 44.60 | 56,554 | +0.40(+0.90%) |
Nov 08, 2012 | 44.94 | 45.09 | 44.11 | 44.20 | 80,336 | -0.81(-1.81%) |
Nov 07, 2012 | 46.09 | 46.51 | 44.86 | 45.01 | 117,681 | -1.52(-3.27%) |
Nov 06, 2012 | 46.76 | 47.94 | 46.06 | 46.53 | 83,811 | -0.06(-0.12%) |
Nov 05, 2012 | 46.23 | 47.93 | 46.20 | 46.59 | 83,675 | +0.21(+0.46%) |
Nov 02, 2012 | 48.06 | 48.06 | 45.38 | 46.38 | 151,086 | -1.62(-3.37%) |
Nov 01, 2012 | 48.17 | 48.78 | 44.89 | 47.99 | 126,383 | -0.08(-0.16%) |
Oct 31, 2012 | 47.09 | 48.08 | 46.99 | 48.07 | 38,788 | +1.15(+2.46%) |
Oct 26, 2012 | 46.59 | 46.92 | 46.92 | 46.92 | 31,921 | +0.39(+0.83%) |
Oct 25, 2012 | 46.56 | 46.68 | 46.11 | 46.53 | 45,130 | +0.27(+0.59%) |
Oct 24, 2012 | 46.52 | 46.52 | 45.93 | 46.26 | 33,261 | +0.12(+0.25%) |
Oct 23, 2012 | 46.19 | 46.29 | 45.70 | 46.14 | 31,918 | -0.32(-0.69%) |
Oct 19, 2012 | 46.56 | 47.04 | 46.25 | 46.46 | 68,715 | -0.59(-1.26%) |
Oct 18, 2012 | 47.15 | 47.45 | 46.87 | 47.06 | 35,866 | -0.25(-0.53%) |
Oct 17, 2012 | 47.18 | 47.32 | 46.75 | 47.31 | 28,598 | +0.33(+0.70%) |
Oct 16, 2012 | 46.41 | 47.27 | 46.32 | 46.98 | 45,537 | +0.78(+1.70%) |
Oct 15, 2012 | 45.82 | 46.32 | 45.39 | 46.19 | 72,170 | +0.45(+0.97%) |
Oct 12, 2012 | 45.92 | 46.21 | 45.61 | 45.75 | 36,347 | -0.27(-0.59%) |
Oct 11, 2012 | 45.98 | 46.58 | 45.83 | 46.02 | 80,086 | +0.21(+0.46%) |
Oct 10, 2012 | 45.61 | 45.83 | 45.33 | 45.81 | 43,828 | +0.26(+0.57%) |
Oct 09, 2012 | 46.24 | 46.31 | 45.23 | 45.54 | 52,181 | -0.74(-1.59%) |
Oct 08, 2012 | 46.03 | 46.73 | 45.81 | 46.28 | 102,546 | -0.06(-0.13%) |
Oct 05, 2012 | 46.57 | 46.95 | 46.13 | 46.34 | 34,750 | +0.11(+0.23%) |
Oct 04, 2012 | 46.14 | 46.44 | 45.72 | 46.23 | 65,081 | +0.19(+0.42%) |
Oct 03, 2012 | 46.09 | 46.65 | 45.69 | 46.04 | 57,375 | -0.11(-0.23%) |
Oct 02, 2012 | 46.76 | 46.76 | 45.96 | 46.14 | 73,966 | -0.28(-0.60%) |