Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.54 | 55.12 | 53.21 | 55.00 | 388,729 | +1.35(+2.52%) |
Dec 28, 2012 | 52.62 | 54.53 | 52.51 | 53.65 | 401,404 | +0.68(+1.28%) |
Dec 27, 2012 | 52.40 | 53.29 | 51.99 | 52.97 | 301,957 | +0.79(+1.51%) |
Dec 26, 2012 | 53.43 | 53.61 | 51.99 | 52.18 | 420,645 | -1.41(-2.63%) |
Dec 24, 2012 | 53.26 | 53.98 | 52.84 | 53.59 | 88,595 | -0.19(-0.35%) |
Dec 21, 2012 | 52.84 | 54.18 | 52.73 | 53.78 | 865,255 | +0.27(+0.50%) |
Dec 20, 2012 | 53.67 | 54.18 | 52.93 | 53.51 | 421,996 | -0.24(-0.45%) |
Dec 19, 2012 | 53.50 | 54.84 | 53.27 | 53.75 | 430,489 | +0.25(+0.47%) |
Dec 18, 2012 | 51.77 | 53.92 | 51.77 | 53.50 | 343,489 | +1.73(+3.34%) |
Dec 17, 2012 | 51.59 | 51.83 | 51.30 | 51.77 | 388,310 | +0.27(+0.52%) |
Dec 14, 2012 | 50.60 | 51.54 | 50.43 | 51.50 | 503,515 | +0.87(+1.72%) |
Dec 13, 2012 | 52.20 | 52.63 | 50.33 | 50.63 | 637,317 | -1.46(-2.80%) |
Dec 12, 2012 | 53.49 | 53.60 | 51.99 | 52.09 | 305,977 | -1.23(-2.31%) |
Dec 11, 2012 | 53.50 | 53.50 | 52.79 | 53.32 | 355,927 | +0.27(+0.51%) |
Dec 10, 2012 | 54.90 | 54.93 | 52.63 | 53.05 | 409,964 | -1.82(-3.32%) |
Dec 07, 2012 | 54.89 | 55.94 | 54.44 | 54.87 | 337,752 | +0.18(+0.33%) |
Dec 06, 2012 | 53.97 | 55.26 | 53.66 | 54.69 | 548,260 | +0.61(+1.13%) |
Dec 05, 2012 | 54.26 | 54.70 | 53.18 | 54.08 | 583,177 | -0.07(-0.13%) |
Dec 04, 2012 | 54.11 | 54.69 | 53.58 | 54.15 | 530,710 | -1.18(-2.13%) |
Nov 30, 2012 | 56.88 | 57.54 | 54.43 | 55.33 | 1,801,552 | -5.24(-8.65%) |
Nov 29, 2012 | 61.49 | 61.58 | 59.87 | 60.57 | 435,655 | -0.49(-0.80%) |
Nov 28, 2012 | 60.31 | 61.08 | 59.07 | 61.06 | 348,940 | +0.76(+1.26%) |
Nov 27, 2012 | 59.41 | 60.37 | 58.92 | 60.30 | 350,285 | +0.62(+1.04%) |
Nov 26, 2012 | 59.37 | 62.20 | 58.67 | 59.68 | 401,158 | +0.41(+0.69%) |
Nov 23, 2012 | 58.73 | 59.91 | 58.06 | 59.27 | 137,224 | +0.86(+1.47%) |
Nov 21, 2012 | 57.25 | 58.50 | 56.50 | 58.41 | 267,109 | +1.16(+2.03%) |
Nov 20, 2012 | 55.65 | 57.48 | 55.55 | 57.25 | 440,635 | +1.97(+3.56%) |
Nov 19, 2012 | 55.72 | 56.65 | 54.60 | 55.28 | 730,290 | +0.31(+0.56%) |
Nov 16, 2012 | 54.00 | 55.15 | 53.39 | 54.97 | 330,791 | +0.95(+1.76%) |
Nov 15, 2012 | 54.86 | 54.96 | 53.45 | 54.02 | 497,290 | -1.10(-2.00%) |
Nov 14, 2012 | 57.45 | 57.92 | 54.76 | 55.12 | 361,640 | -2.01(-3.52%) |
Nov 13, 2012 | 57.37 | 58.17 | 57.03 | 57.13 | 238,338 | -1.12(-1.92%) |
Nov 12, 2012 | 57.70 | 58.94 | 56.59 | 58.25 | 429,280 | +0.61(+1.06%) |
Nov 09, 2012 | 56.80 | 57.84 | 56.01 | 57.64 | 330,485 | +1.37(+2.43%) |
Nov 08, 2012 | 57.85 | 57.85 | 54.82 | 56.27 | 337,259 | -1.60(-2.76%) |
Nov 07, 2012 | 58.91 | 59.19 | 57.82 | 57.87 | 178,116 | -2.04(-3.41%) |
Nov 06, 2012 | 60.26 | 60.65 | 59.83 | 59.91 | 199,711 | -0.30(-0.50%) |
Nov 05, 2012 | 57.21 | 60.34 | 57.19 | 60.21 | 375,674 | +3.59(+6.34%) |
Nov 02, 2012 | 57.33 | 58.18 | 56.56 | 56.62 | 294,620 | -0.34(-0.60%) |
Nov 01, 2012 | 57.50 | 58.18 | 56.85 | 56.96 | 487,134 | -0.34(-0.59%) |
Oct 31, 2012 | 56.48 | 57.50 | 56.06 | 57.30 | 211,664 | +0.67(+1.18%) |
Oct 26, 2012 | 57.45 | 56.63 | 56.63 | 56.63 | 249,900 | -0.77(-1.34%) |
Oct 25, 2012 | 58.84 | 59.15 | 57.24 | 57.40 | 186,776 | -1.06(-1.81%) |
Oct 24, 2012 | 58.10 | 58.94 | 57.91 | 58.46 | 225,351 | +0.65(+1.12%) |
Oct 23, 2012 | 58.24 | 58.49 | 57.40 | 57.81 | 333,369 | -0.90(-1.53%) |
Oct 19, 2012 | 59.95 | 59.95 | 58.37 | 58.71 | 159,053 | -1.55(-2.57%) |
Oct 18, 2012 | 60.52 | 60.93 | 60.07 | 60.26 | 105,569 | -0.35(-0.58%) |
Oct 17, 2012 | 61.07 | 61.54 | 60.43 | 60.61 | 179,551 | -0.33(-0.54%) |
Oct 16, 2012 | 59.80 | 62.04 | 59.20 | 60.94 | 433,855 | +1.08(+1.80%) |
Oct 15, 2012 | 58.67 | 59.98 | 58.07 | 59.86 | 313,897 | +1.48(+2.54%) |
Oct 12, 2012 | 60.35 | 60.39 | 57.89 | 58.38 | 349,596 | -2.14(-3.54%) |
Oct 11, 2012 | 60.75 | 61.61 | 60.18 | 60.52 | 363,112 | +0.27(+0.45%) |
Oct 10, 2012 | 60.75 | 60.98 | 59.97 | 60.25 | 515,893 | -1.51(-2.44%) |
Oct 09, 2012 | 63.71 | 63.71 | 61.37 | 61.76 | 481,299 | -2.10(-3.29%) |
Oct 08, 2012 | 63.99 | 64.40 | 63.64 | 63.86 | 181,320 | -0.62(-0.96%) |
Oct 05, 2012 | 66.20 | 66.38 | 64.19 | 64.48 | 262,820 | -1.05(-1.60%) |
Oct 04, 2012 | 64.90 | 65.70 | 64.46 | 65.53 | 241,237 | +0.95(+1.47%) |
Oct 03, 2012 | 65.95 | 66.34 | 64.51 | 64.58 | 312,415 | -1.10(-1.67%) |
Oct 02, 2012 | 66.53 | 66.65 | 64.28 | 65.68 | 432,958 | -0.71(-1.07%) |