Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.84 | 44.95 | 44.56 | 44.68 | 52,241 | -0.14(-0.32%) |
Dec 28, 2012 | 44.56 | 44.82 | 44.53 | 44.82 | 38,456 | +0.27(+0.60%) |
Dec 27, 2012 | 44.44 | 44.85 | 44.40 | 44.55 | 95,062 | -0.12(-0.26%) |
Dec 26, 2012 | 44.62 | 44.68 | 44.48 | 44.67 | 61,111 | +0.12(+0.28%) |
Dec 24, 2012 | 44.61 | 44.61 | 44.45 | 44.54 | 15,420 | -0.08(-0.18%) |
Dec 21, 2012 | 44.62 | 44.63 | 44.44 | 44.62 | 74,169 | +0.17(+0.38%) |
Dec 20, 2012 | 44.35 | 44.55 | 44.13 | 44.45 | 64,215 | +0.14(+0.31%) |
Dec 19, 2012 | 43.84 | 44.38 | 43.84 | 44.32 | 180,530 | +0.40(+0.91%) |
Dec 18, 2012 | 44.11 | 44.49 | 43.82 | 43.92 | 87,792 | -0.45(-1.02%) |
Dec 17, 2012 | 45.13 | 45.13 | 44.30 | 44.37 | 124,498 | -0.88(-1.95%) |
Dec 14, 2012 | 45.00 | 45.25 | 44.92 | 45.25 | 28,520 | +0.07(+0.16%) |
Dec 13, 2012 | 45.38 | 45.41 | 45.18 | 45.18 | 14,287 | -0.10(-0.23%) |
Dec 12, 2012 | 45.59 | 45.59 | 45.23 | 45.29 | 51,231 | -0.29(-0.64%) |
Dec 11, 2012 | 45.76 | 45.76 | 45.54 | 45.58 | 52,555 | -0.09(-0.19%) |
Dec 10, 2012 | 45.73 | 45.73 | 45.63 | 45.66 | 12,479 | +0.05(+0.10%) |
Dec 07, 2012 | 45.73 | 45.73 | 45.58 | 45.61 | 27,496 | -0.05(-0.12%) |
Dec 06, 2012 | 45.71 | 45.73 | 45.59 | 45.67 | 36,783 | -0.03(-0.06%) |
Dec 05, 2012 | 45.69 | 45.76 | 45.60 | 45.70 | 43,863 | +0.14(+0.31%) |
Dec 04, 2012 | 45.46 | 45.75 | 45.46 | 45.55 | 93,768 | -0.21(-0.45%) |
Nov 30, 2012 | 45.69 | 45.76 | 45.68 | 45.76 | 34,074 | +0.27(+0.60%) |
Nov 29, 2012 | 45.70 | 45.83 | 45.49 | 45.49 | 52,178 | -0.17(-0.37%) |
Nov 28, 2012 | 45.51 | 45.68 | 45.51 | 45.66 | 32,934 | +0.07(+0.14%) |
Nov 27, 2012 | 45.60 | 45.65 | 45.53 | 45.59 | 62,831 | -0.01(-0.02%) |
Nov 26, 2012 | 45.52 | 45.75 | 45.49 | 45.60 | 107,514 | +0.21(+0.46%) |
Nov 23, 2012 | 45.89 | 45.89 | 45.39 | 45.39 | 56,085 | -0.31(-0.69%) |
Nov 21, 2012 | 45.43 | 45.85 | 45.29 | 45.70 | 33,201 | +0.24(+0.53%) |
Nov 20, 2012 | 45.46 | 45.51 | 45.26 | 45.46 | 73,172 | +0.02(+0.05%) |
Nov 19, 2012 | 45.33 | 45.47 | 45.33 | 45.44 | 38,555 | +0.19(+0.41%) |
Nov 16, 2012 | 45.38 | 45.43 | 45.14 | 45.25 | 23,376 | +0.05(+0.12%) |
Nov 15, 2012 | 45.24 | 45.39 | 45.18 | 45.20 | 26,931 | +0.16(+0.36%) |
Nov 14, 2012 | 45.23 | 45.32 | 45.04 | 45.04 | 77,740 | -0.08(-0.19%) |
Nov 13, 2012 | 45.07 | 45.18 | 45.01 | 45.12 | 25,516 | -0.02(-0.03%) |
Nov 12, 2012 | 45.12 | 45.19 | 44.96 | 45.14 | 16,140 | +0.01(+0.03%) |
Nov 09, 2012 | 45.07 | 45.13 | 44.94 | 45.12 | 14,532 | +0.04(+0.09%) |
Nov 08, 2012 | 44.93 | 45.12 | 44.91 | 45.08 | 25,085 | +0.22(+0.48%) |
Nov 07, 2012 | 44.82 | 45.00 | 44.82 | 44.87 | 44,479 | +0.11(+0.25%) |
Nov 06, 2012 | 44.77 | 44.77 | 44.72 | 44.75 | 14,812 | -0.02(-0.04%) |
Nov 05, 2012 | 44.78 | 44.84 | 44.72 | 44.77 | 19,705 | +0.05(+0.12%) |
Nov 02, 2012 | 44.82 | 44.82 | 44.71 | 44.72 | 18,193 | -0.03(-0.08%) |
Nov 01, 2012 | 44.85 | 44.85 | 44.73 | 44.75 | 51,688 | -0.09(-0.19%) |
Oct 31, 2012 | 44.81 | 44.84 | 44.78 | 44.84 | 3,389 | +0.10(+0.21%) |
Oct 26, 2012 | 44.74 | 44.74 | 44.74 | 44.74 | 19,753 | +0.00(+0.01%) |
Oct 25, 2012 | 44.76 | 44.77 | 44.70 | 44.74 | 12,452 | -0.02(-0.05%) |
Oct 24, 2012 | 44.75 | 44.82 | 44.70 | 44.76 | 29,823 | +0.01(+0.02%) |
Oct 23, 2012 | 44.71 | 44.76 | 44.62 | 44.75 | 28,409 | +0.09(+0.21%) |
Oct 19, 2012 | 44.67 | 44.71 | 44.66 | 44.66 | 13,063 | -0.07(-0.15%) |
Oct 18, 2012 | 44.76 | 44.76 | 44.64 | 44.73 | 12,515 | +0.06(+0.13%) |
Oct 17, 2012 | 44.79 | 44.79 | 44.63 | 44.67 | 12,161 | -0.06(-0.14%) |
Oct 16, 2012 | 44.74 | 44.81 | 44.65 | 44.73 | 11,966 | -0.05(-0.12%) |
Oct 15, 2012 | 44.83 | 44.83 | 44.65 | 44.79 | 54,122 | -0.05(-0.12%) |
Oct 12, 2012 | 44.84 | 44.85 | 44.78 | 44.84 | 18,256 | +0.02(+0.03%) |
Oct 11, 2012 | 44.73 | 44.83 | 44.73 | 44.83 | 18,854 | +0.05(+0.10%) |
Oct 10, 2012 | 44.78 | 44.80 | 44.74 | 44.78 | 22,178 | +0.05(+0.11%) |
Oct 09, 2012 | 44.83 | 44.83 | 44.71 | 44.73 | 65,392 | -0.02(-0.03%) |
Oct 08, 2012 | 44.82 | 44.82 | 44.66 | 44.74 | 15,847 | -0.01(-0.02%) |
Oct 05, 2012 | 44.82 | 44.82 | 44.71 | 44.75 | 41,664 | -0.38(-0.84%) |
Oct 04, 2012 | 44.86 | 45.13 | 44.76 | 45.13 | 12,951 | +0.35(+0.78%) |
Oct 03, 2012 | 44.78 | 44.84 | 44.70 | 44.78 | 41,883 | +0.00(+0.01%) |
Oct 02, 2012 | 44.71 | 44.81 | 44.71 | 44.78 | 52,448 | -0.02(-0.04%) |