Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.98 | 46.83 | 45.60 | 46.04 | 86,701 | -0.36(-0.78%) |
Dec 28, 2012 | 46.46 | 46.69 | 46.30 | 46.40 | 71,766 | +0.18(+0.39%) |
Dec 27, 2012 | 46.33 | 46.99 | 46.04 | 46.22 | 105,348 | -0.25(-0.54%) |
Dec 26, 2012 | 46.25 | 46.72 | 46.22 | 46.47 | 25,899 | +0.09(+0.19%) |
Dec 24, 2012 | 46.37 | 46.60 | 46.26 | 46.38 | 21,827 | +0.26(+0.56%) |
Dec 21, 2012 | 46.44 | 46.55 | 45.91 | 46.12 | 50,440 | +0.12(+0.27%) |
Dec 20, 2012 | 45.57 | 46.05 | 44.64 | 46.00 | 217,177 | -0.15(-0.33%) |
Dec 19, 2012 | 45.30 | 46.18 | 45.30 | 46.15 | 610,994 | +0.70(+1.54%) |
Dec 18, 2012 | 46.01 | 46.19 | 45.37 | 45.45 | 53,543 | -0.58(-1.26%) |
Dec 17, 2012 | 47.00 | 47.12 | 45.97 | 46.03 | 69,994 | -0.97(-2.06%) |
Dec 14, 2012 | 46.78 | 47.01 | 46.63 | 47.00 | 100,792 | +0.16(+0.34%) |
Dec 13, 2012 | 46.40 | 46.91 | 46.20 | 46.84 | 22,821 | +0.27(+0.58%) |
Dec 12, 2012 | 46.24 | 46.57 | 46.00 | 46.57 | 180,809 | +0.29(+0.63%) |
Dec 11, 2012 | 46.14 | 46.45 | 46.08 | 46.28 | 34,853 | -0.19(-0.41%) |
Dec 10, 2012 | 46.69 | 46.75 | 46.43 | 46.47 | 23,468 | -0.26(-0.55%) |
Dec 07, 2012 | 46.86 | 47.03 | 46.57 | 46.73 | 20,087 | -0.34(-0.72%) |
Dec 06, 2012 | 47.08 | 47.31 | 46.95 | 47.07 | 35,984 | -0.12(-0.25%) |
Dec 05, 2012 | 47.62 | 47.72 | 46.88 | 47.19 | 38,073 | -0.27(-0.57%) |
Dec 04, 2012 | 47.73 | 47.73 | 47.38 | 47.46 | 40,731 | -0.57(-1.19%) |
Nov 30, 2012 | 47.70 | 48.22 | 47.58 | 48.03 | 26,756 | +0.11(+0.23%) |
Nov 29, 2012 | 47.90 | 47.98 | 47.77 | 47.92 | 14,818 | -0.10(-0.21%) |
Nov 28, 2012 | 48.18 | 48.26 | 47.74 | 48.02 | 35,681 | -0.14(-0.30%) |
Nov 27, 2012 | 48.07 | 48.24 | 47.92 | 48.16 | 19,120 | +0.19(+0.41%) |
Nov 26, 2012 | 48.12 | 48.21 | 47.84 | 47.97 | 81,315 | +0.01(+0.02%) |
Nov 23, 2012 | 48.19 | 48.49 | 47.82 | 47.96 | 7,762 | -0.38(-0.79%) |
Nov 21, 2012 | 48.26 | 48.39 | 48.15 | 48.34 | 46,814 | +0.09(+0.19%) |
Nov 20, 2012 | 48.48 | 48.54 | 48.19 | 48.25 | 37,143 | -0.33(-0.68%) |
Nov 19, 2012 | 49.06 | 49.06 | 48.56 | 48.58 | 35,898 | -0.59(-1.20%) |
Nov 16, 2012 | 49.66 | 50.11 | 49.16 | 49.17 | 45,773 | -0.44(-0.88%) |
Nov 15, 2012 | 49.55 | 49.67 | 49.30 | 49.61 | 27,762 | -0.14(-0.29%) |
Nov 14, 2012 | 49.43 | 49.75 | 49.30 | 49.75 | 26,918 | +0.05(+0.10%) |
Nov 13, 2012 | 49.90 | 49.90 | 49.31 | 49.70 | 63,605 | +0.06(+0.12%) |
Nov 12, 2012 | 49.96 | 49.97 | 49.50 | 49.64 | 15,417 | -0.31(-0.62%) |
Nov 09, 2012 | 49.86 | 50.03 | 49.42 | 49.95 | 122,987 | +0.35(+0.71%) |
Nov 08, 2012 | 49.11 | 49.60 | 49.08 | 49.60 | 28,590 | +0.17(+0.34%) |
Nov 07, 2012 | 48.96 | 49.88 | 48.96 | 49.43 | 75,920 | +0.46(+0.94%) |
Nov 06, 2012 | 49.27 | 49.35 | 48.60 | 48.97 | 30,014 | -0.44(-0.89%) |
Nov 05, 2012 | 49.76 | 49.76 | 49.05 | 49.41 | 57,860 | -0.01(-0.02%) |
Nov 02, 2012 | 48.59 | 49.42 | 48.42 | 49.42 | 84,529 | +0.90(+1.86%) |
Nov 01, 2012 | 49.37 | 49.47 | 48.33 | 48.52 | 25,735 | -1.20(-2.42%) |
Oct 31, 2012 | 49.51 | 50.00 | 49.26 | 49.72 | 37,372 | -0.03(-0.06%) |
Oct 26, 2012 | 49.64 | 49.75 | 49.75 | 49.75 | 15,700 | +0.30(+0.61%) |
Oct 25, 2012 | 49.25 | 49.85 | 49.25 | 49.45 | 34,652 | -0.30(-0.60%) |
Oct 24, 2012 | 49.91 | 49.91 | 49.51 | 49.75 | 102,757 | -0.56(-1.11%) |
Oct 23, 2012 | 50.68 | 51.00 | 50.20 | 50.31 | 80,750 | -0.02(-0.04%) |
Oct 19, 2012 | 49.84 | 50.52 | 49.72 | 50.33 | 25,911 | +0.27(+0.54%) |
Oct 18, 2012 | 50.06 | 50.09 | 49.76 | 50.06 | 20,483 | +0.14(+0.28%) |
Oct 17, 2012 | 50.22 | 50.22 | 49.87 | 49.92 | 30,465 | -0.24(-0.48%) |
Oct 16, 2012 | 50.15 | 50.26 | 49.91 | 50.16 | 40,128 | +0.07(+0.14%) |
Oct 15, 2012 | 50.00 | 50.35 | 49.90 | 50.09 | 51,136 | -0.09(-0.18%) |
Oct 12, 2012 | 50.54 | 50.67 | 50.18 | 50.18 | 13,968 | -0.68(-1.33%) |
Oct 11, 2012 | 50.98 | 51.01 | 50.55 | 50.86 | 14,425 | -0.61(-1.19%) |
Oct 10, 2012 | 51.16 | 51.52 | 51.10 | 51.47 | 22,333 | +0.19(+0.37%) |
Oct 09, 2012 | 51.39 | 51.50 | 51.17 | 51.28 | 15,698 | -0.18(-0.35%) |
Oct 08, 2012 | 51.63 | 51.73 | 51.46 | 51.46 | 6,394 | -0.15(-0.29%) |
Oct 05, 2012 | 51.59 | 51.68 | 51.47 | 51.61 | 16,759 | -0.22(-0.42%) |
Oct 04, 2012 | 51.91 | 51.92 | 51.65 | 51.83 | 15,369 | -0.26(-0.50%) |
Oct 03, 2012 | 52.18 | 52.24 | 51.78 | 52.09 | 70,022 | -0.24(-0.46%) |
Oct 02, 2012 | 52.31 | 52.40 | 52.03 | 52.33 | 33,608 | -0.24(-0.46%) |