Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.58 | 46.92 | 45.42 | 46.83 | 360,814 | +1.04(+2.28%) |
Dec 28, 2012 | 45.55 | 46.10 | 45.53 | 45.78 | 419,799 | -0.06(-0.13%) |
Dec 27, 2012 | 45.64 | 45.98 | 45.35 | 45.84 | 295,098 | +0.34(+0.75%) |
Dec 26, 2012 | 46.00 | 46.15 | 45.40 | 45.50 | 433,089 | -0.54(-1.17%) |
Dec 24, 2012 | 46.56 | 46.56 | 45.79 | 46.04 | 346,399 | -0.37(-0.80%) |
Dec 21, 2012 | 46.62 | 47.23 | 46.35 | 46.41 | 1,336,130 | -0.85(-1.81%) |
Dec 20, 2012 | 47.24 | 47.50 | 46.70 | 47.26 | 668,277 | -0.01(-0.02%) |
Dec 19, 2012 | 48.05 | 48.08 | 46.99 | 47.27 | 899,125 | -0.69(-1.43%) |
Dec 18, 2012 | 47.90 | 48.06 | 47.75 | 47.96 | 752,622 | +0.04(+0.09%) |
Dec 17, 2012 | 47.94 | 48.14 | 47.71 | 47.91 | 861,935 | +0.14(+0.29%) |
Dec 14, 2012 | 48.90 | 48.90 | 47.73 | 47.78 | 601,018 | -0.46(-0.95%) |
Dec 13, 2012 | 48.34 | 48.59 | 48.01 | 48.23 | 638,861 | -0.12(-0.26%) |
Dec 12, 2012 | 48.34 | 48.68 | 48.19 | 48.36 | 423,950 | +0.13(+0.27%) |
Dec 11, 2012 | 48.65 | 49.27 | 48.14 | 48.23 | 730,686 | -0.03(-0.06%) |
Dec 10, 2012 | 47.29 | 48.31 | 47.04 | 48.26 | 857,758 | +0.88(+1.86%) |
Dec 07, 2012 | 47.22 | 47.49 | 46.86 | 47.38 | 556,341 | +0.33(+0.69%) |
Dec 06, 2012 | 47.15 | 47.43 | 46.90 | 47.05 | 766,826 | -0.22(-0.46%) |
Dec 05, 2012 | 47.19 | 48.30 | 47.12 | 47.27 | 1,215,523 | +0.60(+1.29%) |
Dec 04, 2012 | 46.90 | 47.19 | 46.43 | 46.66 | 833,011 | -0.45(-0.96%) |
Nov 30, 2012 | 46.99 | 47.37 | 46.78 | 47.12 | 582,074 | +0.09(+0.19%) |
Nov 29, 2012 | 46.85 | 47.09 | 46.55 | 47.03 | 425,914 | +0.30(+0.64%) |
Nov 28, 2012 | 46.19 | 46.79 | 45.76 | 46.73 | 586,210 | +0.25(+0.53%) |
Nov 27, 2012 | 46.74 | 46.90 | 46.43 | 46.48 | 590,092 | -0.35(-0.74%) |
Nov 26, 2012 | 46.92 | 47.04 | 46.44 | 46.83 | 433,848 | -0.32(-0.68%) |
Nov 23, 2012 | 46.75 | 47.26 | 46.75 | 47.15 | 216,586 | +0.61(+1.31%) |
Nov 21, 2012 | 46.55 | 46.85 | 46.23 | 46.54 | 416,828 | +0.14(+0.30%) |
Nov 20, 2012 | 46.05 | 46.59 | 45.75 | 46.40 | 506,850 | -0.08(-0.17%) |
Nov 19, 2012 | 45.88 | 46.76 | 45.88 | 46.48 | 623,683 | +1.08(+2.38%) |
Nov 16, 2012 | 45.26 | 45.54 | 44.79 | 45.40 | 476,357 | +0.12(+0.27%) |
Nov 15, 2012 | 44.87 | 45.65 | 44.72 | 45.28 | 758,945 | +0.41(+0.92%) |
Nov 14, 2012 | 45.55 | 45.78 | 44.74 | 44.86 | 1,081,767 | -0.50(-1.11%) |
Nov 13, 2012 | 44.60 | 45.57 | 44.55 | 45.36 | 892,003 | +0.59(+1.31%) |
Nov 12, 2012 | 44.91 | 45.04 | 44.43 | 44.78 | 453,062 | -0.15(-0.32%) |
Nov 09, 2012 | 44.33 | 45.55 | 44.33 | 44.92 | 997,394 | +0.58(+1.31%) |
Nov 08, 2012 | 44.35 | 45.41 | 44.12 | 44.34 | 545,706 | +0.04(+0.10%) |
Nov 07, 2012 | 45.52 | 45.52 | 43.89 | 44.30 | 710,669 | -1.41(-3.08%) |
Nov 06, 2012 | 45.41 | 45.95 | 45.26 | 45.71 | 487,994 | +0.30(+0.66%) |
Nov 05, 2012 | 44.88 | 45.56 | 44.59 | 45.41 | 575,211 | +0.56(+1.25%) |
Nov 02, 2012 | 45.78 | 45.91 | 44.82 | 44.85 | 565,616 | -0.82(-1.80%) |
Nov 01, 2012 | 43.61 | 46.20 | 43.61 | 45.67 | 1,374,279 | +2.73(+6.36%) |
Oct 31, 2012 | 42.01 | 43.23 | 41.99 | 42.94 | 569,788 | +0.68(+1.62%) |
Oct 26, 2012 | 42.57 | 42.25 | 42.25 | 42.25 | 552,906 | -0.36(-0.85%) |
Oct 25, 2012 | 43.11 | 43.50 | 42.46 | 42.62 | 558,910 | -0.30(-0.69%) |
Oct 24, 2012 | 42.18 | 44.03 | 42.16 | 42.92 | 1,970,048 | +3.52(+8.95%) |
Oct 23, 2012 | 39.78 | 39.78 | 39.18 | 39.39 | 583,760 | -0.84(-2.08%) |
Oct 19, 2012 | 41.05 | 41.14 | 40.18 | 40.23 | 430,608 | -0.96(-2.33%) |
Oct 18, 2012 | 41.13 | 41.41 | 41.05 | 41.19 | 243,991 | -0.06(-0.14%) |
Oct 17, 2012 | 40.21 | 41.55 | 40.15 | 41.24 | 705,134 | +1.06(+2.64%) |
Oct 16, 2012 | 40.09 | 40.62 | 39.93 | 40.18 | 602,265 | +0.15(+0.38%) |
Oct 15, 2012 | 39.52 | 40.20 | 39.41 | 40.03 | 459,398 | +0.64(+1.62%) |
Oct 12, 2012 | 39.76 | 39.85 | 39.26 | 39.39 | 405,275 | -0.31(-0.77%) |
Oct 11, 2012 | 40.52 | 40.59 | 39.60 | 39.70 | 527,082 | -0.56(-1.39%) |
Oct 10, 2012 | 39.78 | 40.30 | 39.59 | 40.26 | 570,076 | +0.47(+1.19%) |
Oct 09, 2012 | 39.99 | 40.18 | 39.60 | 39.78 | 434,419 | -0.29(-0.73%) |
Oct 08, 2012 | 39.59 | 40.10 | 39.38 | 40.08 | 266,514 | +0.35(+0.88%) |
Oct 05, 2012 | 39.91 | 40.14 | 39.62 | 39.73 | 429,190 | +0.01(+0.02%) |
Oct 04, 2012 | 39.54 | 40.00 | 39.35 | 39.72 | 372,965 | +0.33(+0.85%) |
Oct 03, 2012 | 39.09 | 39.56 | 38.79 | 39.38 | 476,532 | +0.25(+0.63%) |
Oct 02, 2012 | 39.14 | 39.23 | 38.87 | 39.14 | 296,572 | +0.25(+0.64%) |