Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.68 | 53.18 | 51.68 | 52.91 | 328,891 | +0.99(+1.90%) |
Dec 28, 2012 | 52.25 | 52.54 | 51.90 | 51.92 | 267,354 | -0.69(-1.31%) |
Dec 27, 2012 | 52.72 | 52.99 | 51.78 | 52.61 | 437,284 | +0.03(+0.05%) |
Dec 26, 2012 | 52.92 | 53.21 | 52.49 | 52.59 | 383,888 | -0.22(-0.42%) |
Dec 24, 2012 | 52.38 | 52.85 | 52.11 | 52.81 | 183,696 | +0.23(+0.44%) |
Dec 21, 2012 | 52.13 | 52.96 | 51.79 | 52.58 | 1,384,720 | -0.33(-0.63%) |
Dec 20, 2012 | 52.84 | 53.10 | 52.43 | 52.91 | 556,526 | +0.03(+0.05%) |
Dec 19, 2012 | 52.66 | 53.30 | 52.66 | 52.89 | 928,768 | +0.20(+0.37%) |
Dec 18, 2012 | 51.32 | 52.72 | 51.32 | 52.69 | 908,919 | +1.36(+2.66%) |
Dec 17, 2012 | 50.64 | 51.35 | 50.64 | 51.33 | 860,660 | +0.70(+1.38%) |
Dec 14, 2012 | 50.62 | 51.06 | 50.32 | 50.63 | 428,568 | +0.09(+0.17%) |
Dec 13, 2012 | 50.60 | 51.16 | 50.21 | 50.54 | 715,000 | -0.10(-0.20%) |
Dec 12, 2012 | 51.22 | 51.35 | 50.44 | 50.64 | 433,945 | -0.26(-0.52%) |
Dec 11, 2012 | 50.91 | 51.53 | 50.72 | 50.91 | 841,851 | +0.12(+0.23%) |
Dec 10, 2012 | 50.31 | 50.96 | 49.71 | 50.79 | 514,291 | +0.48(+0.95%) |
Dec 07, 2012 | 50.47 | 50.49 | 50.09 | 50.31 | 562,769 | +0.02(+0.03%) |
Dec 06, 2012 | 50.27 | 50.51 | 50.02 | 50.30 | 517,093 | +0.03(+0.07%) |
Dec 05, 2012 | 50.13 | 50.55 | 49.74 | 50.26 | 543,666 | +0.15(+0.31%) |
Dec 04, 2012 | 50.08 | 50.47 | 49.81 | 50.11 | 645,655 | -0.71(-1.39%) |
Nov 30, 2012 | 50.99 | 51.60 | 50.60 | 50.81 | 1,226,349 | -0.32(-0.63%) |
Nov 29, 2012 | 50.55 | 51.44 | 50.36 | 51.14 | 1,354,890 | +0.83(+1.66%) |
Nov 28, 2012 | 49.17 | 50.33 | 48.81 | 50.30 | 1,192,521 | +1.09(+2.21%) |
Nov 27, 2012 | 48.55 | 49.36 | 47.62 | 49.22 | 885,193 | +0.36(+0.73%) |
Nov 26, 2012 | 48.66 | 49.14 | 48.45 | 48.86 | 591,768 | -0.04(-0.09%) |
Nov 23, 2012 | 48.26 | 49.38 | 48.18 | 48.90 | 395,082 | +0.96(+2.00%) |
Nov 21, 2012 | 48.11 | 48.38 | 47.70 | 47.94 | 537,709 | +0.00(+0.00%) |
Nov 20, 2012 | 47.86 | 48.40 | 47.77 | 47.94 | 1,009,114 | +0.03(+0.05%) |
Nov 19, 2012 | 46.91 | 48.27 | 46.91 | 47.92 | 964,881 | +1.76(+3.81%) |
Nov 16, 2012 | 46.16 | 46.55 | 45.88 | 46.16 | 1,035,122 | +0.20(+0.43%) |
Nov 15, 2012 | 46.60 | 46.67 | 45.55 | 45.96 | 749,268 | -0.22(-0.48%) |
Nov 14, 2012 | 47.35 | 47.92 | 46.08 | 46.18 | 570,727 | -1.11(-2.35%) |
Nov 13, 2012 | 46.88 | 48.11 | 46.88 | 47.30 | 1,004,858 | +0.46(+0.98%) |
Nov 12, 2012 | 46.37 | 47.21 | 46.37 | 46.84 | 522,509 | +0.76(+1.66%) |
Nov 09, 2012 | 46.14 | 46.96 | 45.79 | 46.07 | 871,518 | -0.24(-0.51%) |
Nov 08, 2012 | 47.19 | 47.75 | 46.30 | 46.31 | 1,073,243 | -0.87(-1.84%) |
Nov 07, 2012 | 47.66 | 47.96 | 46.80 | 47.18 | 978,505 | -1.28(-2.65%) |
Nov 06, 2012 | 48.41 | 48.74 | 48.19 | 48.46 | 864,683 | +0.18(+0.37%) |
Nov 05, 2012 | 47.58 | 48.33 | 47.58 | 48.28 | 810,536 | +0.49(+1.03%) |
Nov 02, 2012 | 48.54 | 48.60 | 47.41 | 47.79 | 848,833 | -0.48(-0.99%) |
Nov 01, 2012 | 47.07 | 48.50 | 46.43 | 48.27 | 1,250,930 | +1.43(+3.05%) |
Oct 31, 2012 | 47.13 | 47.17 | 46.72 | 46.84 | 846,763 | -0.15(-0.33%) |
Oct 26, 2012 | 46.81 | 46.99 | 46.99 | 46.99 | 886,706 | +0.17(+0.36%) |
Oct 25, 2012 | 47.08 | 47.21 | 46.45 | 46.82 | 937,122 | +0.07(+0.15%) |
Oct 24, 2012 | 47.50 | 47.59 | 46.67 | 46.75 | 1,278,682 | -0.36(-0.76%) |
Oct 23, 2012 | 46.57 | 47.41 | 46.24 | 47.11 | 1,629,658 | +0.09(+0.18%) |
Oct 19, 2012 | 47.33 | 47.81 | 46.65 | 47.02 | 2,141,791 | -0.33(-0.70%) |
Oct 18, 2012 | 44.92 | 47.68 | 44.19 | 47.36 | 3,156,022 | +1.22(+2.65%) |
Oct 17, 2012 | 45.85 | 46.26 | 45.66 | 46.13 | 988,416 | +0.41(+0.89%) |
Oct 16, 2012 | 44.82 | 45.79 | 44.35 | 45.72 | 1,055,158 | +1.23(+2.77%) |
Oct 15, 2012 | 44.25 | 44.72 | 44.08 | 44.49 | 1,465,653 | +0.29(+0.65%) |
Oct 12, 2012 | 44.53 | 44.95 | 44.08 | 44.20 | 404,892 | -0.27(-0.61%) |
Oct 11, 2012 | 44.54 | 44.86 | 44.39 | 44.47 | 467,744 | +0.42(+0.95%) |
Oct 10, 2012 | 44.89 | 44.92 | 44.00 | 44.06 | 660,117 | -0.71(-1.59%) |
Oct 09, 2012 | 45.51 | 45.51 | 44.63 | 44.77 | 1,026,311 | -0.77(-1.70%) |
Oct 08, 2012 | 45.71 | 45.88 | 45.27 | 45.55 | 721,821 | -0.65(-1.40%) |
Oct 05, 2012 | 46.00 | 46.43 | 45.84 | 46.19 | 1,167,655 | +0.51(+1.12%) |
Oct 04, 2012 | 45.34 | 45.88 | 45.21 | 45.68 | 845,837 | +0.63(+1.40%) |
Oct 03, 2012 | 45.02 | 45.34 | 44.81 | 45.05 | 774,462 | +0.01(+0.02%) |
Oct 02, 2012 | 44.94 | 45.09 | 44.64 | 45.04 | 827,221 | +0.25(+0.57%) |