Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 49.47 | 50.35 | 49.03 | 50.33 | 126,531 | +0.85(+1.72%) |
Dec 28, 2012 | 49.95 | 50.75 | 49.32 | 49.48 | 108,628 | -0.54(-1.08%) |
Dec 27, 2012 | 50.00 | 50.25 | 49.39 | 50.02 | 79,501 | -0.01(-0.02%) |
Dec 26, 2012 | 50.75 | 50.90 | 50.03 | 50.03 | 64,910 | -0.78(-1.54%) |
Dec 24, 2012 | 51.30 | 51.45 | 50.20 | 50.81 | 85,479 | -1.08(-2.08%) |
Dec 21, 2012 | 51.17 | 51.92 | 50.76 | 51.89 | 628,060 | +0.52(+1.01%) |
Dec 20, 2012 | 50.71 | 51.39 | 50.65 | 51.37 | 134,320 | +0.61(+1.20%) |
Dec 19, 2012 | 51.23 | 51.48 | 50.70 | 50.76 | 95,264 | -0.57(-1.11%) |
Dec 18, 2012 | 51.43 | 51.50 | 51.04 | 51.33 | 111,443 | -0.02(-0.04%) |
Dec 17, 2012 | 50.54 | 51.66 | 50.34 | 51.35 | 146,698 | +1.00(+1.99%) |
Dec 14, 2012 | 49.95 | 50.60 | 49.95 | 50.35 | 84,045 | +0.19(+0.38%) |
Dec 13, 2012 | 50.11 | 50.33 | 49.88 | 50.16 | 47,591 | -0.01(-0.02%) |
Dec 12, 2012 | 50.41 | 50.74 | 50.02 | 50.17 | 88,260 | -0.01(-0.02%) |
Dec 11, 2012 | 50.03 | 50.53 | 49.75 | 50.18 | 161,901 | +0.15(+0.30%) |
Dec 10, 2012 | 49.83 | 50.29 | 49.79 | 50.03 | 68,332 | +0.14(+0.28%) |
Dec 07, 2012 | 50.04 | 50.13 | 49.51 | 49.89 | 99,793 | -0.08(-0.16%) |
Dec 06, 2012 | 50.19 | 50.26 | 49.73 | 49.97 | 72,395 | -0.75(-1.48%) |
Dec 05, 2012 | 50.40 | 51.10 | 50.05 | 50.72 | 136,288 | +0.61(+1.22%) |
Dec 04, 2012 | 50.02 | 50.31 | 49.47 | 50.11 | 114,644 | +0.14(+0.28%) |
Nov 30, 2012 | 49.93 | 50.10 | 49.53 | 49.97 | 161,523 | +0.14(+0.28%) |
Nov 29, 2012 | 49.12 | 50.23 | 49.11 | 49.83 | 107,575 | +1.04(+2.13%) |
Nov 28, 2012 | 48.86 | 49.24 | 48.32 | 48.79 | 128,833 | -0.17(-0.35%) |
Nov 27, 2012 | 48.85 | 49.42 | 48.78 | 48.96 | 125,233 | +0.06(+0.12%) |
Nov 26, 2012 | 48.01 | 48.90 | 48.00 | 48.90 | 125,781 | +0.85(+1.77%) |
Nov 23, 2012 | 48.11 | 48.53 | 47.65 | 48.05 | 38,974 | +0.12(+0.25%) |
Nov 21, 2012 | 48.37 | 48.58 | 47.66 | 47.93 | 67,268 | -0.32(-0.66%) |
Nov 20, 2012 | 47.80 | 48.40 | 47.66 | 48.25 | 135,060 | +0.48(+1.00%) |
Nov 19, 2012 | 47.44 | 47.77 | 47.16 | 47.77 | 134,368 | +0.77(+1.64%) |
Nov 16, 2012 | 46.46 | 47.13 | 45.81 | 47.00 | 178,353 | +0.65(+1.40%) |
Nov 15, 2012 | 46.70 | 46.93 | 45.86 | 46.35 | 79,627 | -0.53(-1.13%) |
Nov 14, 2012 | 47.80 | 47.86 | 46.76 | 46.88 | 195,035 | -0.94(-1.97%) |
Nov 13, 2012 | 47.61 | 48.30 | 47.61 | 47.82 | 51,426 | -0.07(-0.15%) |
Nov 12, 2012 | 48.43 | 48.62 | 47.53 | 47.89 | 66,477 | -0.42(-0.87%) |
Nov 09, 2012 | 48.34 | 48.90 | 48.24 | 48.31 | 68,236 | -0.30(-0.62%) |
Nov 08, 2012 | 48.45 | 49.58 | 48.31 | 48.61 | 154,364 | +0.46(+0.96%) |
Nov 07, 2012 | 49.89 | 49.97 | 48.05 | 48.15 | 103,516 | -2.18(-4.33%) |
Nov 06, 2012 | 49.99 | 50.68 | 49.72 | 50.33 | 56,117 | +0.61(+1.23%) |
Nov 05, 2012 | 49.90 | 50.36 | 49.65 | 49.72 | 92,132 | -0.28(-0.56%) |
Nov 02, 2012 | 50.40 | 51.22 | 50.00 | 50.00 | 90,720 | -0.46(-0.91%) |
Nov 01, 2012 | 50.48 | 50.72 | 50.25 | 50.46 | 144,694 | -0.13(-0.26%) |
Oct 31, 2012 | 50.59 | 51.07 | 50.24 | 50.59 | 128,808 | -0.39(-0.77%) |
Oct 26, 2012 | 51.22 | 50.98 | 50.98 | 50.98 | 126,000 | -0.28(-0.55%) |
Oct 25, 2012 | 50.85 | 51.26 | 50.71 | 51.26 | 82,612 | +0.53(+1.04%) |
Oct 24, 2012 | 50.98 | 51.11 | 50.50 | 50.73 | 76,975 | -0.21(-0.41%) |
Oct 23, 2012 | 50.85 | 51.07 | 50.26 | 50.94 | 104,871 | -0.55(-1.07%) |
Oct 19, 2012 | 51.73 | 52.00 | 51.10 | 51.49 | 128,194 | -0.63(-1.21%) |
Oct 18, 2012 | 52.13 | 52.30 | 52.01 | 52.12 | 73,487 | -0.17(-0.33%) |
Oct 17, 2012 | 51.52 | 52.29 | 51.40 | 52.29 | 80,590 | +0.66(+1.28%) |
Oct 16, 2012 | 51.25 | 51.68 | 51.09 | 51.63 | 95,202 | +0.43(+0.84%) |
Oct 15, 2012 | 51.37 | 51.39 | 50.75 | 51.20 | 127,576 | -0.29(-0.56%) |
Oct 12, 2012 | 51.81 | 52.02 | 51.30 | 51.49 | 75,203 | -0.40(-0.77%) |
Oct 11, 2012 | 52.14 | 52.33 | 51.76 | 51.89 | 90,707 | -0.18(-0.35%) |
Oct 10, 2012 | 52.12 | 52.44 | 51.87 | 52.07 | 69,415 | -0.16(-0.31%) |
Oct 09, 2012 | 52.48 | 52.71 | 52.16 | 52.23 | 76,604 | -0.39(-0.74%) |
Oct 08, 2012 | 52.43 | 52.87 | 52.43 | 52.62 | 23,356 | -0.06(-0.11%) |
Oct 05, 2012 | 52.84 | 53.47 | 52.62 | 52.68 | 53,121 | -0.16(-0.30%) |
Oct 04, 2012 | 52.71 | 52.97 | 52.32 | 52.84 | 54,242 | +0.23(+0.44%) |
Oct 03, 2012 | 53.08 | 53.09 | 52.55 | 52.61 | 62,644 | -0.26(-0.49%) |
Oct 02, 2012 | 53.10 | 53.20 | 52.68 | 52.87 | 82,407 | +0.06(+0.11%) |