Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 59.02 | 60.00 | 58.92 | 59.92 | 118,979 | +1.44(+2.47%) |
Dec 28, 2012 | 58.27 | 58.66 | 58.26 | 58.47 | 44,799 | +0.03(+0.04%) |
Dec 27, 2012 | 58.56 | 58.79 | 58.08 | 58.45 | 68,599 | -0.35(-0.59%) |
Dec 26, 2012 | 58.79 | 59.33 | 58.67 | 58.80 | 182,027 | +0.51(+0.88%) |
Dec 24, 2012 | 58.68 | 58.68 | 58.28 | 58.29 | 45,508 | -0.69(-1.17%) |
Dec 21, 2012 | 58.84 | 59.23 | 58.83 | 58.97 | 176,577 | -1.14(-1.89%) |
Dec 20, 2012 | 59.56 | 60.12 | 59.56 | 60.11 | 150,915 | +0.92(+1.55%) |
Dec 19, 2012 | 59.18 | 59.35 | 58.99 | 59.19 | 156,078 | +0.72(+1.23%) |
Dec 18, 2012 | 57.98 | 58.50 | 57.89 | 58.47 | 138,114 | +0.68(+1.17%) |
Dec 17, 2012 | 57.50 | 57.87 | 57.50 | 57.80 | 121,077 | -0.74(-1.26%) |
Dec 14, 2012 | 58.20 | 58.70 | 58.20 | 58.54 | 90,860 | +0.30(+0.51%) |
Dec 13, 2012 | 58.51 | 58.71 | 58.08 | 58.24 | 99,744 | -0.18(-0.30%) |
Dec 12, 2012 | 58.79 | 58.90 | 58.30 | 58.42 | 103,557 | -0.29(-0.50%) |
Dec 11, 2012 | 58.71 | 58.91 | 58.59 | 58.71 | 387,487 | +0.59(+1.02%) |
Dec 10, 2012 | 57.79 | 58.28 | 57.76 | 58.11 | 191,096 | +0.82(+1.43%) |
Dec 07, 2012 | 57.31 | 57.46 | 57.14 | 57.30 | 360,060 | +0.50(+0.88%) |
Dec 06, 2012 | 56.53 | 56.92 | 56.53 | 56.80 | 395,492 | +0.05(+0.08%) |
Dec 05, 2012 | 56.37 | 56.81 | 56.23 | 56.75 | 182,204 | +1.29(+2.33%) |
Dec 04, 2012 | 55.38 | 55.86 | 55.34 | 55.46 | 78,008 | +0.24(+0.43%) |
Nov 30, 2012 | 55.06 | 55.33 | 54.90 | 55.22 | 91,725 | +0.72(+1.33%) |
Nov 29, 2012 | 54.64 | 54.75 | 54.27 | 54.49 | 75,756 | +0.04(+0.07%) |
Nov 28, 2012 | 53.96 | 54.49 | 53.72 | 54.45 | 75,144 | -0.04(-0.08%) |
Nov 27, 2012 | 54.87 | 54.89 | 54.49 | 54.50 | 86,742 | -1.17(-2.11%) |
Nov 26, 2012 | 55.79 | 55.83 | 55.34 | 55.67 | 96,564 | -0.92(-1.62%) |
Nov 23, 2012 | 56.11 | 56.62 | 55.87 | 56.59 | 134,835 | +1.92(+3.51%) |
Nov 21, 2012 | 54.59 | 54.69 | 54.26 | 54.67 | 93,023 | +0.77(+1.42%) |
Nov 20, 2012 | 53.84 | 53.90 | 53.47 | 53.90 | 73,422 | -0.43(-0.79%) |
Nov 19, 2012 | 53.67 | 54.37 | 53.67 | 54.33 | 184,818 | +1.13(+2.13%) |
Nov 16, 2012 | 52.82 | 53.27 | 52.32 | 53.20 | 165,627 | +0.69(+1.31%) |
Nov 15, 2012 | 52.67 | 53.03 | 52.47 | 52.51 | 85,384 | -0.56(-1.05%) |
Nov 14, 2012 | 53.55 | 53.61 | 52.94 | 53.07 | 144,518 | +0.17(+0.33%) |
Nov 13, 2012 | 53.10 | 53.23 | 52.73 | 52.90 | 259,182 | -1.76(-3.22%) |
Nov 12, 2012 | 54.60 | 54.86 | 54.51 | 54.66 | 69,492 | +0.20(+0.36%) |
Nov 09, 2012 | 54.06 | 54.62 | 53.84 | 54.46 | 102,999 | -0.03(-0.05%) |
Nov 08, 2012 | 55.00 | 55.43 | 54.39 | 54.49 | 187,942 | -0.84(-1.52%) |
Nov 07, 2012 | 55.49 | 55.82 | 55.16 | 55.32 | 233,528 | -0.58(-1.04%) |
Nov 06, 2012 | 55.66 | 56.05 | 55.40 | 55.91 | 110,895 | -0.11(-0.20%) |
Nov 05, 2012 | 55.79 | 56.10 | 55.41 | 56.02 | 153,859 | -0.45(-0.80%) |
Nov 02, 2012 | 57.08 | 57.42 | 56.32 | 56.48 | 195,140 | -0.58(-1.01%) |
Nov 01, 2012 | 56.49 | 57.27 | 56.41 | 57.06 | 249,524 | +2.20(+4.01%) |
Oct 31, 2012 | 55.01 | 55.37 | 54.43 | 54.86 | 280,543 | +0.80(+1.49%) |
Oct 26, 2012 | 54.09 | 54.05 | 54.05 | 54.05 | 175,491 | -1.11(-2.00%) |
Oct 25, 2012 | 55.19 | 55.30 | 54.91 | 55.16 | 92,206 | +0.35(+0.64%) |
Oct 24, 2012 | 55.16 | 55.28 | 54.66 | 54.81 | 90,386 | -0.45(-0.82%) |
Oct 23, 2012 | 55.58 | 55.65 | 55.01 | 55.26 | 149,390 | +0.33(+0.60%) |
Oct 19, 2012 | 55.42 | 55.53 | 54.76 | 54.93 | 154,189 | +0.03(+0.05%) |
Oct 18, 2012 | 54.97 | 55.24 | 54.70 | 54.91 | 150,403 | +0.25(+0.46%) |
Oct 17, 2012 | 54.09 | 54.75 | 54.05 | 54.66 | 251,844 | +1.63(+3.07%) |
Oct 16, 2012 | 52.84 | 53.31 | 52.71 | 53.03 | 156,707 | +0.05(+0.10%) |
Oct 15, 2012 | 52.82 | 53.05 | 52.59 | 52.98 | 149,236 | +0.46(+0.87%) |
Oct 12, 2012 | 52.56 | 52.68 | 52.29 | 52.52 | 104,040 | +0.27(+0.51%) |
Oct 11, 2012 | 52.27 | 52.63 | 52.17 | 52.25 | 254,510 | +1.07(+2.09%) |
Oct 10, 2012 | 51.33 | 51.33 | 50.85 | 51.19 | 185,616 | +0.29(+0.56%) |
Oct 09, 2012 | 51.32 | 51.32 | 50.73 | 50.90 | 289,373 | +1.24(+2.50%) |
Oct 08, 2012 | 49.70 | 49.73 | 49.45 | 49.66 | 147,476 | +0.50(+1.02%) |
Oct 05, 2012 | 49.16 | 49.59 | 49.04 | 49.16 | 167,438 | +0.41(+0.85%) |
Oct 04, 2012 | 48.57 | 48.77 | 48.39 | 48.74 | 100,879 | +0.21(+0.43%) |
Oct 03, 2012 | 48.60 | 48.69 | 48.28 | 48.54 | 103,797 | -0.21(-0.44%) |
Oct 02, 2012 | 48.59 | 48.80 | 48.47 | 48.75 | 114,545 | +0.50(+1.04%) |