Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.77 | 49.29 | 48.50 | 49.23 | 884,804 | +0.66(+1.37%) |
Dec 28, 2012 | 48.26 | 48.70 | 48.26 | 48.56 | 3,254,804 | +0.25(+0.52%) |
Dec 27, 2012 | 48.40 | 48.40 | 47.98 | 48.31 | 253,696 | +0.12(+0.25%) |
Dec 26, 2012 | 48.42 | 48.46 | 48.18 | 48.19 | 590,498 | +0.13(+0.27%) |
Dec 24, 2012 | 48.15 | 48.15 | 47.89 | 48.06 | 348,109 | +0.02(+0.03%) |
Dec 21, 2012 | 47.89 | 48.06 | 47.75 | 48.04 | 365,346 | -0.56(-1.16%) |
Dec 20, 2012 | 48.42 | 48.60 | 48.25 | 48.60 | 506,917 | +0.23(+0.48%) |
Dec 19, 2012 | 48.59 | 48.60 | 48.36 | 48.37 | 594,186 | -0.13(-0.26%) |
Dec 18, 2012 | 48.29 | 48.54 | 48.03 | 48.50 | 834,322 | -0.24(-0.48%) |
Dec 17, 2012 | 48.62 | 48.78 | 48.49 | 48.73 | 447,855 | -0.02(-0.03%) |
Dec 14, 2012 | 48.76 | 48.86 | 48.62 | 48.75 | 352,922 | +0.23(+0.47%) |
Dec 13, 2012 | 48.73 | 48.77 | 48.42 | 48.52 | 316,441 | -0.18(-0.37%) |
Dec 12, 2012 | 48.82 | 48.97 | 48.61 | 48.70 | 335,109 | +0.10(+0.20%) |
Dec 11, 2012 | 48.51 | 48.71 | 48.39 | 48.60 | 455,208 | +0.19(+0.39%) |
Dec 10, 2012 | 48.07 | 48.53 | 48.06 | 48.42 | 225,886 | +0.14(+0.29%) |
Dec 07, 2012 | 48.31 | 48.31 | 48.07 | 48.28 | 604,081 | +0.18(+0.37%) |
Dec 06, 2012 | 47.77 | 48.11 | 47.77 | 48.10 | 197,160 | +0.24(+0.49%) |
Dec 05, 2012 | 47.80 | 48.13 | 47.72 | 47.86 | 517,775 | +0.59(+1.26%) |
Dec 04, 2012 | 47.35 | 47.49 | 47.24 | 47.27 | 555,092 | -0.15(-0.31%) |
Nov 30, 2012 | 47.54 | 47.54 | 47.27 | 47.41 | 237,942 | +0.12(+0.26%) |
Nov 29, 2012 | 47.08 | 47.37 | 47.06 | 47.29 | 201,775 | +0.37(+0.78%) |
Nov 28, 2012 | 46.35 | 46.95 | 46.23 | 46.93 | 239,812 | +0.34(+0.73%) |
Nov 27, 2012 | 46.70 | 46.83 | 46.54 | 46.58 | 263,526 | -0.22(-0.47%) |
Nov 26, 2012 | 46.74 | 46.80 | 46.51 | 46.80 | 216,220 | -0.01(-0.02%) |
Nov 23, 2012 | 46.55 | 46.88 | 46.55 | 46.81 | 185,518 | +0.85(+1.84%) |
Nov 21, 2012 | 45.84 | 46.07 | 45.78 | 45.96 | 138,693 | +0.07(+0.14%) |
Nov 20, 2012 | 45.78 | 45.90 | 45.56 | 45.90 | 115,350 | -0.20(-0.44%) |
Nov 19, 2012 | 45.74 | 46.10 | 45.74 | 46.10 | 152,506 | +0.81(+1.80%) |
Nov 16, 2012 | 45.26 | 45.35 | 44.90 | 45.29 | 351,596 | -0.07(-0.16%) |
Nov 15, 2012 | 45.31 | 45.48 | 45.12 | 45.36 | 195,820 | +0.04(+0.09%) |
Nov 14, 2012 | 45.81 | 45.93 | 45.21 | 45.32 | 481,503 | -0.37(-0.82%) |
Nov 13, 2012 | 45.51 | 45.94 | 45.51 | 45.70 | 334,366 | -0.52(-1.13%) |
Nov 12, 2012 | 46.13 | 46.34 | 46.08 | 46.22 | 347,278 | +0.17(+0.37%) |
Nov 09, 2012 | 45.75 | 46.29 | 45.74 | 46.05 | 411,397 | +0.29(+0.62%) |
Nov 08, 2012 | 46.18 | 46.45 | 45.73 | 45.76 | 325,452 | -0.47(-1.02%) |
Nov 07, 2012 | 46.53 | 46.66 | 46.00 | 46.23 | 366,754 | -0.78(-1.66%) |
Nov 06, 2012 | 46.71 | 47.10 | 46.69 | 47.01 | 188,864 | +0.34(+0.73%) |
Nov 05, 2012 | 46.50 | 46.71 | 46.27 | 46.67 | 278,137 | +0.29(+0.61%) |
Nov 02, 2012 | 46.92 | 46.92 | 46.31 | 46.39 | 219,963 | -0.31(-0.66%) |
Nov 01, 2012 | 46.44 | 46.78 | 46.31 | 46.70 | 654,633 | +0.83(+1.81%) |
Oct 31, 2012 | 46.27 | 46.27 | 45.78 | 45.87 | 338,826 | -0.07(-0.16%) |
Oct 26, 2012 | 45.97 | 45.94 | 45.94 | 45.94 | 607,483 | -0.42(-0.90%) |
Oct 25, 2012 | 46.35 | 46.46 | 46.09 | 46.35 | 608,387 | +0.46(+1.01%) |
Oct 24, 2012 | 46.18 | 46.18 | 45.78 | 45.89 | 639,662 | +0.37(+0.82%) |
Oct 23, 2012 | 45.66 | 45.74 | 45.30 | 45.52 | 441,124 | -0.26(-0.57%) |
Oct 19, 2012 | 46.18 | 46.25 | 45.73 | 45.78 | 242,976 | -0.85(-1.82%) |
Oct 18, 2012 | 46.67 | 46.84 | 46.47 | 46.62 | 299,337 | -0.13(-0.28%) |
Oct 17, 2012 | 46.39 | 46.85 | 46.27 | 46.75 | 323,997 | +0.31(+0.67%) |
Oct 16, 2012 | 46.24 | 46.49 | 46.17 | 46.44 | 350,929 | +0.43(+0.94%) |
Oct 15, 2012 | 45.87 | 46.07 | 45.69 | 46.01 | 102,767 | +0.35(+0.76%) |
Oct 12, 2012 | 45.64 | 45.90 | 45.59 | 45.66 | 205,871 | -0.18(-0.39%) |
Oct 11, 2012 | 45.95 | 46.05 | 45.80 | 45.84 | 371,599 | +0.37(+0.82%) |
Oct 10, 2012 | 45.79 | 45.79 | 45.38 | 45.47 | 250,156 | -0.29(-0.64%) |
Oct 09, 2012 | 46.06 | 46.18 | 45.67 | 45.76 | 224,179 | -0.41(-0.88%) |
Oct 08, 2012 | 46.05 | 46.23 | 46.03 | 46.17 | 291,519 | -0.49(-1.05%) |
Oct 05, 2012 | 46.88 | 47.01 | 46.54 | 46.66 | 416,750 | +0.04(+0.09%) |
Oct 04, 2012 | 46.45 | 46.64 | 46.33 | 46.62 | 329,242 | +0.35(+0.76%) |
Oct 03, 2012 | 46.49 | 46.49 | 46.05 | 46.27 | 375,825 | +0.00(+0.00%) |
Oct 02, 2012 | 46.40 | 46.53 | 46.08 | 46.27 | 300,424 | -0.00(-0.01%) |