Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 56.78 | 56.78 | 56.78 | 0 | +0.33(+0.58%) | |
Dec 28, 2012 | 56.83 | 56.98 | 56.30 | 56.45 | 132,664 | -0.42(-0.74%) |
Dec 27, 2012 | 56.29 | 57.10 | 55.86 | 56.87 | 280,282 | +0.58(+1.03%) |
Dec 24, 2012 | 56.29 | 56.29 | 56.29 | 0 | -0.36(-0.64%) | |
Dec 21, 2012 | 55.12 | 56.73 | 55.12 | 56.65 | 515,552 | +1.26(+2.27%) |
Dec 20, 2012 | 56.00 | 56.44 | 55.05 | 55.39 | 435,695 | -0.81(-1.44%) |
Dec 19, 2012 | 56.90 | 57.10 | 56.07 | 56.20 | 575,495 | -0.99(-1.73%) |
Dec 18, 2012 | 57.78 | 57.80 | 56.43 | 57.19 | 338,524 | -0.37(-0.64%) |
Dec 17, 2012 | 57.48 | 57.58 | 56.57 | 57.56 | 392,511 | +0.14(+0.24%) |
Dec 14, 2012 | 56.64 | 57.58 | 56.57 | 57.42 | 332,713 | +0.65(+1.14%) |
Dec 13, 2012 | 57.03 | 57.25 | 56.41 | 56.77 | 452,059 | -0.92(-1.59%) |
Dec 12, 2012 | 56.31 | 57.75 | 56.02 | 57.69 | 685,788 | +1.91(+3.42%) |
Dec 11, 2012 | 55.93 | 56.42 | 55.60 | 55.78 | 299,325 | -0.25(-0.45%) |
Dec 10, 2012 | 55.76 | 56.32 | 55.44 | 56.03 | 478,104 | +0.49(+0.88%) |
Dec 07, 2012 | 55.50 | 55.90 | 55.26 | 55.54 | 469,909 | +0.31(+0.56%) |
Dec 06, 2012 | 55.00 | 55.61 | 54.67 | 55.23 | 202,426 | +0.44(+0.80%) |
Dec 05, 2012 | 55.33 | 55.33 | 54.48 | 54.79 | 389,020 | -0.33(-0.60%) |
Dec 04, 2012 | 54.23 | 55.23 | 54.15 | 55.12 | 382,125 | -1.10(-1.96%) |
Nov 30, 2012 | 55.89 | 56.54 | 55.57 | 56.22 | 587,057 | +0.35(+0.63%) |
Nov 29, 2012 | 56.88 | 56.88 | 55.74 | 55.87 | 361,574 | -0.27(-0.48%) |
Nov 28, 2012 | 55.71 | 56.75 | 55.61 | 56.14 | 504,234 | -0.44(-0.78%) |
Nov 27, 2012 | 57.37 | 57.46 | 56.54 | 56.58 | 361,319 | -0.62(-1.08%) |
Nov 26, 2012 | 57.66 | 57.88 | 56.55 | 57.20 | 326,851 | -0.50(-0.87%) |
Nov 24, 2012 | 57.65 | 58.10 | 57.10 | 57.70 | 218,923 | +0.00(+0.00%) |
Nov 23, 2012 | 57.65 | 58.10 | 57.10 | 57.70 | 218,923 | +0.05(+0.09%) |
Nov 22, 2012 | 58.01 | 58.40 | 57.56 | 57.65 | 70,028 | -0.48(-0.83%) |
Nov 21, 2012 | 57.20 | 58.34 | 57.20 | 58.13 | 424,702 | +0.94(+1.64%) |
Nov 20, 2012 | 57.84 | 58.37 | 57.11 | 57.19 | 341,704 | -0.58(-1.00%) |
Nov 19, 2012 | 57.70 | 58.00 | 56.75 | 57.77 | 468,123 | +1.41(+2.50%) |
Nov 16, 2012 | 56.98 | 57.61 | 55.93 | 56.36 | 459,749 | -0.63(-1.11%) |
Nov 15, 2012 | 58.03 | 58.10 | 55.93 | 56.99 | 530,164 | -1.27(-2.18%) |
Nov 14, 2012 | 59.96 | 60.00 | 58.18 | 58.26 | 421,422 | -1.39(-2.33%) |
Nov 13, 2012 | 59.25 | 60.25 | 59.25 | 59.65 | 211,856 | +0.00(+0.00%) |
Nov 12, 2012 | 59.69 | 60.58 | 59.25 | 59.65 | 233,063 | +0.40(+0.68%) |
Nov 09, 2012 | 60.11 | 60.11 | 59.16 | 59.25 | 285,946 | -0.86(-1.43%) |
Nov 08, 2012 | 58.76 | 60.35 | 58.30 | 60.11 | 473,940 | +1.14(+1.93%) |
Nov 07, 2012 | 57.92 | 59.10 | 57.28 | 58.97 | 686,066 | +2.92(+5.21%) |
Nov 06, 2012 | 56.78 | 56.76 | 55.64 | 56.05 | 646,392 | -0.62(-1.09%) |
Nov 05, 2012 | 56.89 | 57.26 | 56.42 | 56.67 | 155,803 | +0.23(+0.41%) |
Nov 02, 2012 | 57.48 | 57.50 | 56.23 | 56.44 | 303,812 | -1.38(-2.39%) |
Nov 01, 2012 | 57.17 | 58.20 | 57.17 | 57.82 | 255,708 | +0.31(+0.54%) |
Oct 31, 2012 | 56.67 | 57.87 | 56.67 | 57.51 | 384,622 | +0.95(+1.68%) |
Oct 30, 2012 | 57.49 | 57.49 | 56.15 | 56.56 | 88,589 | -1.44(-2.48%) |
Oct 29, 2012 | 56.51 | 58.00 | 56.51 | 58.00 | 39,361 | +0.94(+1.65%) |
Oct 26, 2012 | 56.71 | 57.35 | 56.44 | 57.06 | 314,044 | +0.62(+1.10%) |
Oct 25, 2012 | 56.58 | 57.48 | 56.07 | 56.44 | 359,681 | +0.61(+1.09%) |
Oct 24, 2012 | 56.85 | 56.85 | 55.74 | 55.83 | 494,455 | -0.57(-1.01%) |
Oct 23, 2012 | 56.74 | 56.77 | 55.69 | 56.40 | 328,303 | -1.14(-1.98%) |
Oct 19, 2012 | 57.00 | 57.74 | 56.56 | 57.54 | 477,648 | +0.36(+0.63%) |
Oct 18, 2012 | 58.26 | 58.65 | 57.18 | 57.18 | 421,727 | -1.71(-2.90%) |
Oct 17, 2012 | 58.08 | 59.23 | 57.43 | 58.89 | 298,858 | +0.60(+1.03%) |
Oct 16, 2012 | 58.27 | 58.73 | 57.85 | 58.29 | 413,643 | +0.85(+1.48%) |
Oct 15, 2012 | 57.19 | 57.47 | 56.48 | 57.44 | 380,878 | +0.14(+0.24%) |
Oct 12, 2012 | 56.55 | 57.65 | 56.55 | 57.30 | 463,209 | +0.67(+1.18%) |
Oct 11, 2012 | 57.00 | 57.10 | 56.42 | 56.63 | 491,288 | -0.27(-0.47%) |
Oct 10, 2012 | 55.90 | 57.78 | 55.78 | 56.90 | 480,564 | +0.73(+1.30%) |
Oct 09, 2012 | 58.38 | 58.38 | 56.10 | 56.17 | 677,081 | -3.34(-5.61%) |
Oct 05, 2012 | 59.51 | 59.51 | 59.51 | 0 | +0.08(+0.13%) | |
Oct 04, 2012 | 60.15 | 60.62 | 59.40 | 59.43 | 528,259 | -0.45(-0.75%) |
Oct 03, 2012 | 59.50 | 59.88 | 59.50 | 59.88 | 458,158 | +0.50(+0.84%) |
Oct 02, 2012 | 59.75 | 59.89 | 58.95 | 59.38 | 531,474 | -0.22(-0.37%) |