Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.09 | 52.10 | 52.06 | 52.09 | 48,592 | +0.00(+0.01%) |
Dec 28, 2012 | 52.09 | 52.09 | 52.06 | 52.09 | 13,248 | +0.01(+0.03%) |
Dec 27, 2012 | 52.08 | 52.08 | 52.05 | 52.08 | 21,753 | +0.02(+0.04%) |
Dec 26, 2012 | 52.07 | 52.07 | 52.04 | 52.05 | 40,654 | -0.00(-0.01%) |
Dec 24, 2012 | 52.07 | 52.07 | 52.04 | 52.06 | 11,731 | -0.09(-0.18%) |
Dec 21, 2012 | 52.18 | 52.18 | 52.15 | 52.15 | 22,627 | +0.03(+0.05%) |
Dec 20, 2012 | 52.15 | 52.15 | 52.13 | 52.13 | 12,592 | -0.02(-0.03%) |
Dec 19, 2012 | 52.15 | 52.15 | 52.13 | 52.15 | 44,748 | -0.00(-0.00%) |
Dec 18, 2012 | 52.15 | 52.16 | 52.12 | 52.15 | 134,131 | +0.00(+0.00%) |
Dec 17, 2012 | 52.20 | 52.20 | 52.15 | 52.15 | 123,030 | -0.02(-0.03%) |
Dec 14, 2012 | 52.18 | 52.19 | 52.16 | 52.16 | 155,470 | -0.02(-0.03%) |
Dec 13, 2012 | 52.18 | 52.18 | 52.15 | 52.18 | 107,132 | +0.03(+0.05%) |
Dec 12, 2012 | 52.16 | 52.19 | 52.15 | 52.15 | 62,806 | -0.01(-0.02%) |
Dec 11, 2012 | 52.18 | 52.18 | 52.15 | 52.16 | 42,279 | -0.01(-0.02%) |
Dec 10, 2012 | 52.16 | 52.19 | 52.16 | 52.17 | 14,769 | +0.02(+0.03%) |
Dec 07, 2012 | 52.15 | 52.19 | 52.15 | 52.15 | 118,428 | -0.03(-0.05%) |
Dec 06, 2012 | 52.18 | 52.18 | 52.15 | 52.18 | 273,407 | +0.03(+0.05%) |
Dec 05, 2012 | 52.15 | 52.18 | 52.15 | 52.15 | 223,039 | -0.02(-0.03%) |
Dec 04, 2012 | 52.18 | 52.18 | 52.15 | 52.17 | 136,735 | +0.00(+0.00%) |
Nov 30, 2012 | 52.16 | 52.17 | 52.15 | 52.17 | 13,098 | +0.01(+0.01%) |
Nov 29, 2012 | 52.15 | 52.18 | 52.15 | 52.16 | 9,048 | +0.01(+0.02%) |
Nov 28, 2012 | 52.17 | 52.18 | 52.15 | 52.15 | 10,742 | -0.01(-0.02%) |
Nov 27, 2012 | 52.15 | 52.16 | 52.14 | 52.16 | 210,471 | +0.01(+0.02%) |
Nov 26, 2012 | 52.15 | 52.15 | 52.14 | 52.15 | 29,633 | +0.00(+0.00%) |
Nov 23, 2012 | 52.14 | 52.15 | 52.14 | 52.15 | 1,262 | +0.02(+0.03%) |
Nov 21, 2012 | 52.15 | 52.15 | 52.14 | 52.14 | 15,121 | -0.01(-0.01%) |
Nov 20, 2012 | 52.17 | 52.17 | 52.15 | 52.15 | 20,157 | -0.02(-0.03%) |
Nov 19, 2012 | 52.16 | 52.18 | 52.16 | 52.16 | 58,645 | -0.01(-0.02%) |
Nov 16, 2012 | 52.18 | 52.18 | 52.16 | 52.17 | 12,272 | +0.00(+0.00%) |
Nov 15, 2012 | 52.17 | 52.18 | 52.16 | 52.17 | 45,925 | +0.01(+0.02%) |
Nov 14, 2012 | 52.15 | 52.18 | 52.15 | 52.16 | 92,484 | -0.02(-0.03%) |
Nov 13, 2012 | 52.16 | 52.18 | 52.16 | 52.18 | 2,548 | +0.01(+0.02%) |
Nov 12, 2012 | 52.17 | 52.17 | 52.15 | 52.17 | 8,379 | +0.01(+0.02%) |
Nov 09, 2012 | 52.14 | 52.16 | 52.14 | 52.16 | 16,414 | +0.00(+0.00%) |
Nov 08, 2012 | 52.14 | 52.16 | 52.14 | 52.16 | 21,720 | +0.00(+0.00%) |
Nov 07, 2012 | 52.15 | 52.16 | 52.15 | 52.16 | 15,580 | +0.06(+0.11%) |
Nov 06, 2012 | 52.14 | 52.15 | 52.10 | 52.11 | 5,915 | -0.03(-0.05%) |
Nov 05, 2012 | 52.15 | 52.15 | 52.13 | 52.13 | 55,058 | +0.00(+0.01%) |
Nov 02, 2012 | 52.13 | 52.14 | 52.11 | 52.13 | 37,003 | -0.03(-0.05%) |
Nov 01, 2012 | 52.15 | 52.15 | 52.14 | 52.15 | 32,689 | +0.01(+0.02%) |
Oct 31, 2012 | 52.13 | 52.15 | 52.11 | 52.15 | 36,590 | +0.03(+0.07%) |
Oct 26, 2012 | 52.13 | 52.11 | 52.11 | 52.11 | 6,779 | -0.01(-0.01%) |
Oct 25, 2012 | 52.12 | 52.12 | 52.11 | 52.12 | 4,140 | -0.02(-0.04%) |
Oct 24, 2012 | 52.11 | 52.14 | 52.11 | 52.14 | 21,845 | +0.01(+0.02%) |
Oct 23, 2012 | 52.13 | 52.14 | 52.11 | 52.13 | 10,503 | +0.00(+0.00%) |
Oct 19, 2012 | 52.09 | 52.13 | 52.09 | 52.13 | 49,721 | +0.02(+0.03%) |
Oct 18, 2012 | 52.13 | 52.13 | 52.10 | 52.11 | 24,320 | +0.00(+0.00%) |
Oct 17, 2012 | 52.12 | 52.15 | 52.11 | 52.11 | 9,265 | -0.02(-0.03%) |
Oct 16, 2012 | 52.16 | 52.16 | 52.13 | 52.13 | 23,112 | -0.03(-0.05%) |
Oct 15, 2012 | 52.17 | 52.17 | 52.15 | 52.15 | 32,512 | -0.01(-0.02%) |
Oct 12, 2012 | 52.16 | 52.17 | 52.15 | 52.16 | 109,133 | +0.01(+0.02%) |
Oct 11, 2012 | 52.13 | 52.15 | 52.13 | 52.15 | 12,969 | +0.00(+0.00%) |
Oct 10, 2012 | 52.13 | 52.15 | 52.13 | 52.15 | 23,574 | +0.00(+0.00%) |
Oct 09, 2012 | 52.15 | 52.15 | 52.14 | 52.15 | 72,593 | -0.03(-0.05%) |
Oct 08, 2012 | 52.09 | 52.20 | 52.09 | 52.18 | 31,170 | +0.03(+0.06%) |
Oct 05, 2012 | 52.16 | 52.16 | 52.15 | 52.15 | 11,263 | -0.01(-0.03%) |
Oct 04, 2012 | 52.18 | 52.18 | 52.16 | 52.16 | 32,944 | -0.03(-0.05%) |
Oct 03, 2012 | 52.17 | 52.19 | 52.17 | 52.19 | 10,899 | +0.01(+0.02%) |
Oct 02, 2012 | 52.18 | 52.19 | 52.15 | 52.18 | 13,517 | +0.00(+0.00%) |