Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.25 | 48.97 | 48.11 | 48.96 | 525,335 | +0.65(+1.35%) |
Dec 28, 2012 | 48.83 | 48.91 | 48.30 | 48.31 | 438,328 | -0.81(-1.65%) |
Dec 27, 2012 | 49.40 | 49.48 | 48.50 | 49.12 | 465,822 | -0.27(-0.55%) |
Dec 26, 2012 | 49.51 | 49.89 | 49.11 | 49.39 | 478,651 | -0.15(-0.30%) |
Dec 24, 2012 | 49.35 | 49.69 | 49.28 | 49.54 | 278,500 | -0.13(-0.26%) |
Dec 21, 2012 | 49.37 | 50.04 | 49.36 | 49.67 | 1,166,074 | -0.23(-0.46%) |
Dec 20, 2012 | 50.00 | 50.20 | 49.69 | 49.90 | 1,169,344 | -0.20(-0.40%) |
Dec 19, 2012 | 49.71 | 50.35 | 49.48 | 50.10 | 1,259,665 | +0.40(+0.80%) |
Dec 18, 2012 | 48.70 | 49.72 | 48.45 | 49.70 | 1,030,664 | +1.06(+2.18%) |
Dec 17, 2012 | 48.44 | 48.74 | 48.15 | 48.64 | 726,992 | +0.47(+0.98%) |
Dec 14, 2012 | 48.51 | 48.60 | 48.09 | 48.17 | 648,566 | -0.63(-1.29%) |
Dec 13, 2012 | 48.92 | 49.38 | 48.51 | 48.80 | 790,576 | -0.26(-0.53%) |
Dec 12, 2012 | 49.50 | 49.74 | 48.95 | 49.06 | 1,220,518 | -0.25(-0.51%) |
Dec 11, 2012 | 49.01 | 49.59 | 48.97 | 49.31 | 763,955 | +0.29(+0.59%) |
Dec 10, 2012 | 48.16 | 49.15 | 48.11 | 49.02 | 975,192 | +0.53(+1.09%) |
Dec 07, 2012 | 48.05 | 48.52 | 47.82 | 48.49 | 629,561 | +0.46(+0.96%) |
Dec 06, 2012 | 47.02 | 48.05 | 46.25 | 48.03 | 1,130,535 | +0.05(+0.10%) |
Dec 05, 2012 | 47.56 | 48.07 | 47.18 | 47.98 | 713,209 | +0.37(+0.78%) |
Dec 04, 2012 | 46.47 | 47.69 | 46.40 | 47.61 | 958,162 | +0.48(+1.02%) |
Nov 30, 2012 | 47.30 | 47.47 | 46.86 | 47.13 | 634,992 | -0.11(-0.23%) |
Nov 29, 2012 | 47.02 | 47.58 | 46.78 | 47.24 | 622,200 | +0.24(+0.51%) |
Nov 28, 2012 | 46.50 | 47.05 | 46.17 | 47.00 | 585,895 | +0.35(+0.75%) |
Nov 27, 2012 | 46.57 | 47.06 | 46.46 | 46.65 | 900,252 | +0.08(+0.17%) |
Nov 26, 2012 | 46.82 | 47.06 | 46.50 | 46.57 | 648,459 | -0.26(-0.56%) |
Nov 23, 2012 | 46.51 | 46.83 | 46.46 | 46.83 | 375,434 | +0.57(+1.23%) |
Nov 21, 2012 | 46.38 | 46.42 | 46.09 | 46.26 | 773,499 | -0.01(-0.02%) |
Nov 20, 2012 | 46.44 | 46.44 | 45.94 | 46.27 | 1,252,119 | -0.32(-0.69%) |
Nov 19, 2012 | 46.82 | 46.93 | 46.39 | 46.59 | 952,010 | +0.17(+0.37%) |
Nov 16, 2012 | 46.30 | 46.55 | 45.74 | 46.42 | 1,619,800 | +0.12(+0.26%) |
Nov 15, 2012 | 46.91 | 47.20 | 46.03 | 46.30 | 1,453,990 | -0.56(-1.20%) |
Nov 14, 2012 | 48.20 | 48.34 | 46.69 | 46.86 | 1,180,779 | -1.08(-2.25%) |
Nov 13, 2012 | 47.72 | 48.44 | 47.55 | 47.94 | 1,194,232 | -0.20(-0.42%) |
Nov 12, 2012 | 48.46 | 49.04 | 47.79 | 48.14 | 537,029 | -0.51(-1.05%) |
Nov 09, 2012 | 47.86 | 49.05 | 47.83 | 48.65 | 1,037,565 | +0.69(+1.44%) |
Nov 08, 2012 | 48.35 | 48.82 | 47.89 | 47.96 | 760,224 | -0.29(-0.60%) |
Nov 07, 2012 | 48.93 | 48.93 | 48.02 | 48.25 | 1,220,015 | -1.00(-2.03%) |
Nov 06, 2012 | 48.23 | 49.47 | 48.23 | 49.25 | 929,485 | +0.87(+1.80%) |
Nov 05, 2012 | 47.20 | 48.48 | 47.18 | 48.38 | 804,747 | +0.92(+1.94%) |
Nov 02, 2012 | 47.96 | 48.00 | 47.01 | 47.46 | 695,102 | -0.20(-0.42%) |
Nov 01, 2012 | 45.79 | 47.71 | 45.75 | 47.66 | 876,928 | +1.88(+4.11%) |
Oct 31, 2012 | 46.74 | 46.87 | 45.73 | 45.78 | 1,002,787 | -1.36(-2.89%) |
Oct 26, 2012 | 47.17 | 47.14 | 47.14 | 47.14 | 970,800 | +0.08(+0.17%) |
Oct 25, 2012 | 46.82 | 47.26 | 46.70 | 47.06 | 719,771 | +0.41(+0.88%) |
Oct 24, 2012 | 46.49 | 46.83 | 45.94 | 46.65 | 1,254,912 | +0.48(+1.04%) |
Oct 23, 2012 | 45.87 | 46.38 | 45.62 | 46.17 | 851,499 | -0.16(-0.35%) |
Oct 19, 2012 | 46.90 | 46.94 | 46.12 | 46.33 | 785,195 | -0.62(-1.32%) |
Oct 18, 2012 | 47.16 | 47.25 | 46.68 | 46.95 | 1,132,802 | -0.19(-0.40%) |
Oct 17, 2012 | 46.97 | 47.46 | 46.81 | 47.14 | 797,202 | +0.18(+0.38%) |
Oct 16, 2012 | 46.79 | 47.14 | 46.73 | 46.96 | 1,899,831 | +0.10(+0.21%) |
Oct 15, 2012 | 47.84 | 48.30 | 46.54 | 46.86 | 3,029,614 | -1.98(-4.05%) |
Oct 12, 2012 | 50.74 | 50.74 | 48.69 | 48.84 | 1,634,916 | -2.01(-3.95%) |
Oct 11, 2012 | 51.35 | 51.57 | 50.78 | 50.85 | 418,025 | -0.01(-0.02%) |
Oct 10, 2012 | 51.18 | 51.27 | 50.80 | 50.86 | 426,438 | -0.24(-0.47%) |
Oct 09, 2012 | 51.65 | 51.94 | 50.97 | 51.10 | 645,937 | -0.59(-1.14%) |
Oct 08, 2012 | 51.67 | 51.98 | 51.46 | 51.69 | 504,392 | -0.28(-0.54%) |
Oct 05, 2012 | 51.48 | 52.23 | 51.27 | 51.97 | 1,209,640 | +0.85(+1.66%) |
Oct 04, 2012 | 51.67 | 51.79 | 50.99 | 51.12 | 1,425,315 | -0.44(-0.85%) |
Oct 03, 2012 | 51.54 | 51.93 | 51.31 | 51.56 | 956,800 | +0.17(+0.33%) |
Oct 02, 2012 | 51.25 | 51.47 | 51.01 | 51.39 | 963,860 | +0.51(+1.00%) |