Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.21 | 47.97 | 45.60 | 46.85 | 30,277 | +0.59(+1.28%) |
Dec 28, 2012 | 47.11 | 47.78 | 45.91 | 46.26 | 28,336 | -1.28(-2.69%) |
Dec 27, 2012 | 47.51 | 48.00 | 47.27 | 47.54 | 157,672 | +0.35(+0.74%) |
Dec 26, 2012 | 46.92 | 48.38 | 46.67 | 47.19 | 121,105 | +0.37(+0.79%) |
Dec 24, 2012 | 47.19 | 47.62 | 46.66 | 46.82 | 5,602 | -0.21(-0.45%) |
Dec 21, 2012 | 46.66 | 47.36 | 46.50 | 47.03 | 66,863 | -0.47(-0.99%) |
Dec 20, 2012 | 47.54 | 47.78 | 47.10 | 47.50 | 46,730 | -0.01(-0.02%) |
Dec 19, 2012 | 46.44 | 47.96 | 46.44 | 47.51 | 51,805 | +0.95(+2.04%) |
Dec 18, 2012 | 46.43 | 46.97 | 45.84 | 46.56 | 53,870 | -0.06(-0.13%) |
Dec 17, 2012 | 46.85 | 47.18 | 46.43 | 46.62 | 39,685 | -0.32(-0.68%) |
Dec 14, 2012 | 46.42 | 47.38 | 45.01 | 46.94 | 62,533 | +0.58(+1.25%) |
Dec 13, 2012 | 47.01 | 47.08 | 46.21 | 46.36 | 29,556 | -0.32(-0.69%) |
Dec 12, 2012 | 46.33 | 46.99 | 45.84 | 46.68 | 32,440 | +0.14(+0.30%) |
Dec 11, 2012 | 46.87 | 47.64 | 46.03 | 46.54 | 39,623 | -0.31(-0.66%) |
Dec 10, 2012 | 46.96 | 47.99 | 46.25 | 46.85 | 44,872 | -0.11(-0.23%) |
Dec 07, 2012 | 47.18 | 47.49 | 46.60 | 46.96 | 48,679 | -0.15(-0.32%) |
Dec 06, 2012 | 47.42 | 47.77 | 46.53 | 47.11 | 74,738 | -0.44(-0.93%) |
Dec 05, 2012 | 50.23 | 51.40 | 47.21 | 47.55 | 139,713 | -2.91(-5.77%) |
Dec 04, 2012 | 53.00 | 53.00 | 50.00 | 50.46 | 112,218 | -2.41(-4.56%) |
Nov 30, 2012 | 53.00 | 53.33 | 52.84 | 52.87 | 23,465 | -0.29(-0.55%) |
Nov 29, 2012 | 53.89 | 53.89 | 52.97 | 53.16 | 33,569 | +0.00(+0.00%) |
Nov 28, 2012 | 53.23 | 53.76 | 52.77 | 53.16 | 52,167 | -0.79(-1.46%) |
Nov 27, 2012 | 53.28 | 54.49 | 53.00 | 53.95 | 167,759 | +0.80(+1.51%) |
Nov 26, 2012 | 53.00 | 53.83 | 52.99 | 53.15 | 62,650 | -0.10(-0.19%) |
Nov 23, 2012 | 53.50 | 53.50 | 52.94 | 53.25 | 13,366 | +0.04(+0.08%) |
Nov 21, 2012 | 53.61 | 53.65 | 52.64 | 53.21 | 28,772 | -0.14(-0.26%) |
Nov 20, 2012 | 54.50 | 54.50 | 53.00 | 53.35 | 28,920 | -0.69(-1.28%) |
Nov 19, 2012 | 54.00 | 54.49 | 53.66 | 54.04 | 152,551 | +0.16(+0.30%) |
Nov 16, 2012 | 53.43 | 53.88 | 52.50 | 53.88 | 96,047 | +0.43(+0.80%) |
Nov 15, 2012 | 53.37 | 53.82 | 53.25 | 53.45 | 80,091 | +0.21(+0.39%) |
Nov 14, 2012 | 53.00 | 53.88 | 52.59 | 53.24 | 101,422 | +0.22(+0.41%) |
Nov 13, 2012 | 53.56 | 53.92 | 52.50 | 53.02 | 64,812 | -0.70(-1.30%) |
Nov 12, 2012 | 52.71 | 54.40 | 51.87 | 53.72 | 148,977 | +0.71(+1.34%) |
Nov 09, 2012 | 50.45 | 53.67 | 48.63 | 53.01 | 236,436 | +2.56(+5.07%) |
Nov 08, 2012 | 47.46 | 51.00 | 47.04 | 50.45 | 105,869 | +3.69(+7.89%) |
Nov 07, 2012 | 46.93 | 48.11 | 46.18 | 46.76 | 46,674 | -1.04(-2.18%) |
Nov 06, 2012 | 47.27 | 48.41 | 46.94 | 47.80 | 49,458 | +0.60(+1.27%) |
Nov 05, 2012 | 46.39 | 47.30 | 46.37 | 47.20 | 33,296 | +1.26(+2.74%) |
Nov 02, 2012 | 47.27 | 47.27 | 45.50 | 45.94 | 23,363 | -1.51(-3.18%) |
Nov 01, 2012 | 47.00 | 48.11 | 46.82 | 47.45 | 94,054 | +0.42(+0.89%) |
Oct 31, 2012 | 46.68 | 47.30 | 46.28 | 47.03 | 33,161 | +0.93(+2.02%) |
Oct 26, 2012 | 46.98 | 46.10 | 46.10 | 46.10 | 40,000 | -0.59(-1.26%) |
Oct 25, 2012 | 46.74 | 46.83 | 46.63 | 46.69 | 16,248 | +0.04(+0.09%) |
Oct 24, 2012 | 46.47 | 46.65 | 45.70 | 46.65 | 23,620 | +0.53(+1.15%) |
Oct 23, 2012 | 46.65 | 46.65 | 45.70 | 46.12 | 23,688 | +0.04(+0.09%) |
Oct 19, 2012 | 46.39 | 47.06 | 45.66 | 46.08 | 34,439 | -1.00(-2.12%) |
Oct 18, 2012 | 46.95 | 47.37 | 46.46 | 47.08 | 18,620 | +0.13(+0.28%) |
Oct 17, 2012 | 46.50 | 47.16 | 46.45 | 46.95 | 20,594 | +0.70(+1.51%) |
Oct 16, 2012 | 46.10 | 46.43 | 45.86 | 46.25 | 30,452 | +0.12(+0.26%) |
Oct 15, 2012 | 45.15 | 46.62 | 45.15 | 46.13 | 40,951 | +0.63(+1.38%) |
Oct 12, 2012 | 45.51 | 45.90 | 44.90 | 45.50 | 37,623 | +0.16(+0.35%) |
Oct 11, 2012 | 45.30 | 45.39 | 45.04 | 45.34 | 10,709 | +0.23(+0.51%) |
Oct 10, 2012 | 45.81 | 46.60 | 44.91 | 45.11 | 13,036 | -0.37(-0.81%) |
Oct 09, 2012 | 46.52 | 47.08 | 45.37 | 45.48 | 46,330 | -1.48(-3.15%) |
Oct 08, 2012 | 46.63 | 47.20 | 46.63 | 46.96 | 15,932 | +0.02(+0.04%) |
Oct 05, 2012 | 47.19 | 47.69 | 46.79 | 46.94 | 52,024 | -0.10(-0.21%) |
Oct 04, 2012 | 47.37 | 47.51 | 46.57 | 47.04 | 64,615 | -0.36(-0.76%) |
Oct 03, 2012 | 47.26 | 48.85 | 47.22 | 47.40 | 92,420 | +0.52(+1.11%) |
Oct 02, 2012 | 44.86 | 47.36 | 44.86 | 46.88 | 39,886 | +2.10(+4.69%) |