Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.19 | 50.82 | 50.19 | 50.54 | 271,487 | +0.05(+0.10%) |
Dec 28, 2012 | 50.80 | 50.95 | 50.20 | 50.49 | 333,028 | -0.56(-1.10%) |
Dec 27, 2012 | 51.28 | 51.28 | 50.70 | 51.05 | 405,250 | -0.31(-0.60%) |
Dec 26, 2012 | 51.26 | 51.41 | 51.25 | 51.36 | 238,957 | +0.11(+0.21%) |
Dec 24, 2012 | 51.37 | 51.40 | 51.18 | 51.25 | 182,491 | -0.09(-0.18%) |
Dec 21, 2012 | 50.50 | 51.34 | 50.49 | 51.34 | 523,767 | +0.44(+0.86%) |
Dec 20, 2012 | 50.87 | 50.92 | 50.45 | 50.90 | 423,651 | -0.40(-0.78%) |
Dec 19, 2012 | 51.70 | 51.75 | 51.15 | 51.30 | 261,674 | +0.16(+0.31%) |
Dec 18, 2012 | 50.79 | 51.23 | 50.78 | 51.14 | 234,701 | +0.57(+1.13%) |
Dec 17, 2012 | 50.42 | 50.72 | 50.42 | 50.57 | 198,715 | -0.23(-0.45%) |
Dec 14, 2012 | 50.44 | 50.99 | 50.27 | 50.80 | 200,561 | +0.45(+0.89%) |
Dec 13, 2012 | 50.36 | 50.62 | 50.19 | 50.35 | 446,876 | -0.26(-0.51%) |
Dec 12, 2012 | 50.67 | 50.83 | 50.34 | 50.61 | 512,712 | -0.14(-0.28%) |
Dec 11, 2012 | 50.45 | 50.77 | 50.37 | 50.75 | 458,856 | +0.57(+1.14%) |
Dec 10, 2012 | 49.86 | 50.22 | 49.86 | 50.18 | 268,705 | +0.62(+1.25%) |
Dec 07, 2012 | 49.29 | 49.67 | 49.29 | 49.56 | 257,426 | +0.56(+1.14%) |
Dec 06, 2012 | 49.31 | 49.31 | 48.97 | 49.00 | 438,428 | +0.17(+0.35%) |
Dec 05, 2012 | 48.92 | 49.12 | 48.80 | 48.83 | 587,115 | -0.04(-0.09%) |
Dec 04, 2012 | 49.10 | 49.16 | 48.85 | 48.87 | 162,805 | -0.34(-0.69%) |
Nov 30, 2012 | 48.95 | 49.25 | 48.94 | 49.21 | 482,209 | +0.26(+0.53%) |
Nov 29, 2012 | 48.95 | 49.13 | 48.73 | 48.95 | 325,663 | +0.44(+0.91%) |
Nov 28, 2012 | 48.02 | 48.55 | 48.02 | 48.51 | 335,369 | +0.34(+0.70%) |
Nov 27, 2012 | 48.04 | 48.17 | 47.84 | 48.17 | 385,645 | -0.10(-0.21%) |
Nov 26, 2012 | 48.06 | 48.27 | 47.95 | 48.27 | 186,101 | -0.09(-0.19%) |
Nov 24, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +0.00(+0.00%) |
Nov 23, 2012 | 48.01 | 48.36 | 47.99 | 48.36 | 38,697 | +1.23(+2.61%) |
Nov 21, 2012 | 46.99 | 47.25 | 46.83 | 47.13 | 563,592 | +0.28(+0.60%) |
Nov 20, 2012 | 46.70 | 46.96 | 46.61 | 46.85 | 306,174 | -0.26(-0.55%) |
Nov 19, 2012 | 46.63 | 47.32 | 46.63 | 47.11 | 1,285,104 | +0.95(+2.06%) |
Nov 16, 2012 | 46.40 | 46.47 | 45.89 | 46.16 | 731,347 | -0.39(-0.84%) |
Nov 15, 2012 | 47.08 | 47.24 | 46.00 | 46.55 | 247,826 | -1.01(-2.12%) |
Nov 14, 2012 | 47.71 | 47.83 | 47.48 | 47.56 | 215,866 | +0.07(+0.15%) |
Nov 13, 2012 | 47.04 | 47.79 | 47.00 | 47.49 | 250,348 | +0.11(+0.23%) |
Nov 12, 2012 | 47.27 | 47.40 | 47.20 | 47.38 | 347,898 | -0.05(-0.11%) |
Nov 09, 2012 | 47.50 | 47.70 | 47.30 | 47.43 | 225,937 | -0.21(-0.44%) |
Nov 08, 2012 | 47.84 | 47.84 | 47.50 | 47.64 | 643,185 | -0.51(-1.06%) |
Nov 07, 2012 | 48.35 | 48.35 | 47.90 | 48.15 | 1,521,804 | -0.48(-0.99%) |
Nov 06, 2012 | 48.43 | 48.71 | 48.30 | 48.63 | 735,781 | +0.55(+1.14%) |
Nov 05, 2012 | 48.18 | 48.21 | 47.93 | 48.08 | 154,351 | -0.22(-0.46%) |
Nov 02, 2012 | 47.70 | 48.31 | 47.70 | 48.30 | 829,605 | +0.00(+0.00%) |
Nov 01, 2012 | 48.27 | 48.33 | 48.01 | 48.30 | 1,210,281 | +0.28(+0.58%) |
Oct 31, 2012 | 48.84 | 48.89 | 48.02 | 48.02 | 337,350 | -0.72(-1.48%) |
Oct 26, 2012 | 48.74 | 48.74 | 48.74 | 0 | -0.04(-0.08%) | |
Oct 25, 2012 | 48.77 | 48.82 | 48.46 | 48.78 | 1,206,003 | +0.28(+0.58%) |
Oct 24, 2012 | 48.68 | 48.69 | 48.46 | 48.50 | 1,370,431 | -0.32(-0.66%) |
Oct 23, 2012 | 49.05 | 49.08 | 48.73 | 48.82 | 252,681 | -1.53(-3.04%) |
Oct 19, 2012 | 50.68 | 50.82 | 50.30 | 50.35 | 484,780 | -0.20(-0.40%) |
Oct 18, 2012 | 50.40 | 50.66 | 50.35 | 50.55 | 383,725 | +0.49(+0.98%) |
Oct 17, 2012 | 49.83 | 50.14 | 49.79 | 50.06 | 211,958 | +0.06(+0.12%) |
Oct 16, 2012 | 49.81 | 50.03 | 49.66 | 50.00 | 710,192 | +0.43(+0.87%) |
Oct 15, 2012 | 49.51 | 49.58 | 49.20 | 49.57 | 357,021 | +0.70(+1.43%) |
Oct 12, 2012 | 48.92 | 49.11 | 48.40 | 48.87 | 235,945 | +0.44(+0.91%) |
Oct 11, 2012 | 48.68 | 48.78 | 48.40 | 48.43 | 173,451 | +0.13(+0.27%) |
Oct 10, 2012 | 48.46 | 48.46 | 48.10 | 48.30 | 223,976 | -0.43(-0.88%) |
Oct 09, 2012 | 48.90 | 49.19 | 48.73 | 48.73 | 377,519 | -0.68(-1.38%) |
Oct 08, 2012 | 49.12 | 49.43 | 49.01 | 49.41 | 374,445 | +0.31(+0.63%) |
Oct 06, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.00(+0.00%) |
Oct 05, 2012 | 49.15 | 49.30 | 42.20 | 49.10 | 775,366 | +0.30(+0.61%) |
Oct 04, 2012 | 48.10 | 48.85 | 48.06 | 48.80 | 167,990 | +0.93(+1.94%) |
Oct 03, 2012 | 47.94 | 48.06 | 47.78 | 47.87 | 424,126 | -0.18(-0.37%) |
Oct 02, 2012 | 48.08 | 48.13 | 47.93 | 48.05 | 469,945 | +0.14(+0.29%) |