Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.68 | 57.47 | 55.68 | 57.40 | 60,456 | +2.42(+4.40%) |
Dec 28, 2012 | 54.26 | 55.24 | 52.92 | 54.98 | 35,074 | +0.23(+0.42%) |
Dec 27, 2012 | 54.85 | 55.13 | 54.01 | 54.75 | 61,704 | +0.11(+0.20%) |
Dec 26, 2012 | 54.69 | 55.31 | 54.64 | 54.64 | 15,997 | +0.91(+1.70%) |
Dec 24, 2012 | 54.03 | 54.03 | 53.40 | 53.73 | 12,164 | -0.21(-0.39%) |
Dec 21, 2012 | 53.38 | 53.94 | 53.09 | 53.94 | 57,800 | -1.50(-2.70%) |
Dec 20, 2012 | 55.04 | 55.57 | 54.68 | 55.44 | 24,512 | +0.78(+1.42%) |
Dec 19, 2012 | 55.00 | 55.12 | 54.57 | 54.66 | 16,510 | -0.19(-0.35%) |
Dec 18, 2012 | 53.93 | 54.98 | 53.49 | 54.85 | 35,728 | +0.54(+1.00%) |
Dec 17, 2012 | 54.23 | 54.40 | 53.98 | 54.31 | 61,101 | +0.36(+0.67%) |
Dec 14, 2012 | 53.84 | 54.37 | 53.74 | 53.95 | 42,526 | +1.78(+3.40%) |
Dec 13, 2012 | 52.62 | 52.86 | 51.91 | 52.17 | 39,598 | -0.97(-1.82%) |
Dec 12, 2012 | 53.69 | 54.01 | 53.13 | 53.14 | 79,805 | +0.48(+0.91%) |
Dec 11, 2012 | 52.30 | 53.18 | 52.21 | 52.66 | 37,202 | +0.18(+0.35%) |
Dec 10, 2012 | 52.07 | 53.00 | 52.05 | 52.48 | 56,096 | +0.86(+1.66%) |
Dec 07, 2012 | 51.60 | 51.74 | 51.32 | 51.62 | 29,178 | +0.37(+0.72%) |
Dec 06, 2012 | 50.55 | 51.25 | 50.26 | 51.25 | 66,497 | +0.52(+1.03%) |
Dec 05, 2012 | 50.43 | 51.58 | 50.24 | 50.73 | 60,809 | +2.80(+5.84%) |
Dec 04, 2012 | 47.91 | 48.58 | 47.83 | 47.93 | 16,001 | -0.24(-0.50%) |
Nov 30, 2012 | 48.54 | 48.57 | 48.09 | 48.17 | 13,853 | +0.77(+1.63%) |
Nov 29, 2012 | 47.96 | 48.15 | 47.35 | 47.40 | 13,572 | -0.06(-0.14%) |
Nov 28, 2012 | 46.57 | 47.55 | 46.02 | 47.46 | 27,982 | -0.12(-0.25%) |
Nov 27, 2012 | 47.92 | 48.17 | 47.55 | 47.58 | 13,038 | -1.12(-2.31%) |
Nov 26, 2012 | 48.38 | 48.70 | 48.17 | 48.70 | 18,045 | -0.30(-0.62%) |
Nov 23, 2012 | 48.71 | 49.13 | 48.60 | 49.01 | 22,614 | +2.17(+4.64%) |
Nov 21, 2012 | 46.85 | 47.14 | 46.32 | 46.84 | 22,063 | +1.03(+2.25%) |
Nov 20, 2012 | 45.61 | 45.83 | 44.99 | 45.81 | 31,171 | -0.94(-2.01%) |
Nov 19, 2012 | 46.15 | 46.95 | 46.15 | 46.74 | 34,223 | +1.97(+4.40%) |
Nov 16, 2012 | 44.82 | 44.97 | 44.06 | 44.77 | 26,865 | +0.13(+0.29%) |
Nov 15, 2012 | 44.32 | 44.74 | 43.99 | 44.65 | 24,802 | -0.16(-0.35%) |
Nov 14, 2012 | 45.92 | 46.03 | 44.59 | 44.80 | 20,003 | -0.48(-1.06%) |
Nov 13, 2012 | 45.10 | 45.67 | 44.48 | 45.28 | 31,283 | -1.50(-3.21%) |
Nov 12, 2012 | 46.67 | 47.19 | 46.66 | 46.78 | 17,770 | +0.21(+0.45%) |
Nov 09, 2012 | 46.08 | 47.07 | 45.81 | 46.57 | 25,342 | -0.26(-0.55%) |
Nov 08, 2012 | 48.45 | 48.45 | 46.30 | 46.83 | 32,457 | -1.78(-3.66%) |
Nov 07, 2012 | 49.31 | 49.31 | 47.98 | 48.61 | 41,044 | -2.18(-4.29%) |
Nov 06, 2012 | 49.70 | 50.91 | 49.70 | 50.78 | 23,281 | +0.92(+1.85%) |
Nov 05, 2012 | 49.68 | 50.09 | 48.78 | 49.86 | 19,496 | +0.72(+1.46%) |
Nov 02, 2012 | 50.90 | 50.90 | 49.08 | 49.15 | 22,740 | -0.74(-1.48%) |
Nov 01, 2012 | 49.73 | 50.40 | 46.02 | 49.88 | 47,420 | +2.54(+5.37%) |
Oct 31, 2012 | 48.19 | 48.37 | 47.24 | 47.34 | 13,931 | -0.47(-0.98%) |
Oct 26, 2012 | 48.01 | 47.81 | 47.81 | 47.81 | 22,709 | -1.45(-2.95%) |
Oct 25, 2012 | 49.32 | 49.53 | 48.77 | 49.26 | 31,759 | +0.74(+1.53%) |
Oct 24, 2012 | 49.28 | 49.37 | 48.47 | 48.52 | 26,192 | +0.54(+1.13%) |
Oct 23, 2012 | 48.58 | 48.61 | 47.46 | 47.98 | 56,726 | -0.34(-0.70%) |
Oct 19, 2012 | 49.15 | 49.15 | 48.14 | 48.32 | 31,479 | -0.80(-1.63%) |
Oct 18, 2012 | 49.17 | 49.70 | 48.79 | 49.12 | 84,845 | +0.26(+0.53%) |
Oct 17, 2012 | 47.42 | 49.19 | 47.36 | 48.86 | 32,770 | +1.14(+2.39%) |
Oct 16, 2012 | 47.31 | 47.86 | 47.23 | 47.72 | 27,379 | +0.57(+1.21%) |
Oct 15, 2012 | 46.77 | 47.17 | 46.42 | 47.15 | 25,901 | +0.84(+1.81%) |
Oct 12, 2012 | 46.06 | 46.79 | 45.66 | 46.31 | 43,363 | +0.65(+1.43%) |
Oct 11, 2012 | 45.60 | 46.16 | 45.51 | 45.66 | 54,183 | +2.01(+4.60%) |
Oct 10, 2012 | 43.89 | 43.89 | 43.45 | 43.65 | 28,681 | +0.66(+1.54%) |
Oct 09, 2012 | 43.94 | 43.94 | 42.88 | 42.99 | 33,482 | +0.06(+0.15%) |
Oct 08, 2012 | 42.74 | 42.92 | 42.55 | 42.92 | 4,721 | -0.91(-2.08%) |
Oct 05, 2012 | 44.26 | 44.73 | 43.80 | 43.84 | 36,278 | +0.49(+1.13%) |
Oct 04, 2012 | 42.80 | 43.50 | 42.62 | 43.35 | 21,662 | +0.57(+1.33%) |
Oct 03, 2012 | 42.46 | 42.89 | 42.21 | 42.78 | 18,943 | +0.06(+0.13%) |
Oct 02, 2012 | 43.26 | 43.30 | 42.36 | 42.72 | 25,520 | -0.06(-0.13%) |