Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.47 | 52.96 | 51.47 | 52.69 | 330,249 | +0.99(+1.91%) |
Dec 28, 2012 | 52.03 | 52.32 | 51.68 | 51.71 | 268,457 | -0.69(-1.31%) |
Dec 27, 2012 | 52.50 | 52.77 | 51.57 | 52.40 | 439,089 | +0.03(+0.05%) |
Dec 26, 2012 | 52.70 | 52.99 | 52.27 | 52.37 | 385,473 | -0.22(-0.42%) |
Dec 24, 2012 | 52.17 | 52.64 | 51.89 | 52.59 | 184,454 | +0.23(+0.44%) |
Dec 21, 2012 | 51.91 | 52.75 | 51.57 | 52.36 | 1,390,436 | -0.33(-0.63%) |
Dec 20, 2012 | 52.63 | 52.88 | 52.21 | 52.69 | 558,823 | +0.03(+0.05%) |
Dec 19, 2012 | 52.44 | 53.09 | 52.44 | 52.67 | 932,601 | +0.20(+0.37%) |
Dec 18, 2012 | 51.11 | 52.50 | 51.11 | 52.47 | 912,670 | +1.36(+2.66%) |
Dec 17, 2012 | 50.43 | 51.14 | 50.43 | 51.12 | 864,212 | +0.70(+1.38%) |
Dec 14, 2012 | 50.41 | 50.85 | 50.11 | 50.42 | 430,337 | +0.08(+0.17%) |
Dec 13, 2012 | 50.39 | 50.95 | 50.00 | 50.33 | 717,951 | -0.10(-0.20%) |
Dec 12, 2012 | 51.01 | 51.14 | 50.23 | 50.44 | 435,736 | -0.26(-0.52%) |
Dec 11, 2012 | 50.70 | 51.32 | 50.51 | 50.70 | 845,326 | +0.12(+0.23%) |
Dec 10, 2012 | 50.11 | 50.75 | 49.50 | 50.58 | 516,413 | +0.47(+0.95%) |
Dec 07, 2012 | 50.26 | 50.28 | 49.89 | 50.11 | 565,092 | +0.02(+0.03%) |
Dec 06, 2012 | 50.06 | 50.30 | 49.81 | 50.09 | 519,228 | +0.03(+0.07%) |
Dec 05, 2012 | 49.93 | 50.34 | 49.53 | 50.06 | 545,910 | +0.15(+0.31%) |
Dec 04, 2012 | 49.88 | 50.27 | 49.61 | 49.90 | 648,320 | -0.70(-1.39%) |
Nov 30, 2012 | 50.78 | 51.38 | 50.39 | 50.61 | 1,231,411 | -0.32(-0.63%) |
Nov 29, 2012 | 50.34 | 51.23 | 50.15 | 50.93 | 1,360,483 | +0.83(+1.66%) |
Nov 28, 2012 | 48.96 | 50.12 | 48.61 | 50.10 | 1,197,444 | +1.08(+2.21%) |
Nov 27, 2012 | 48.35 | 49.16 | 47.42 | 49.01 | 888,847 | +0.36(+0.73%) |
Nov 26, 2012 | 48.46 | 48.94 | 48.25 | 48.66 | 594,211 | -0.04(-0.09%) |
Nov 23, 2012 | 48.06 | 49.18 | 47.98 | 48.70 | 396,712 | +0.96(+2.00%) |
Nov 21, 2012 | 47.91 | 48.18 | 47.51 | 47.74 | 539,929 | +0.00(+0.00%) |
Nov 20, 2012 | 47.66 | 48.20 | 47.58 | 47.74 | 1,013,280 | +0.03(+0.05%) |
Nov 19, 2012 | 46.71 | 48.07 | 46.71 | 47.72 | 968,864 | +1.75(+3.81%) |
Nov 16, 2012 | 45.97 | 46.36 | 45.69 | 45.97 | 1,039,395 | +0.19(+0.43%) |
Nov 15, 2012 | 46.41 | 46.48 | 45.37 | 45.77 | 752,361 | -0.22(-0.48%) |
Nov 14, 2012 | 47.15 | 47.72 | 45.89 | 45.99 | 573,083 | -1.11(-2.35%) |
Nov 13, 2012 | 46.69 | 47.91 | 46.69 | 47.10 | 1,009,006 | +0.46(+0.98%) |
Nov 12, 2012 | 46.18 | 47.02 | 46.18 | 46.64 | 524,666 | +0.76(+1.66%) |
Nov 09, 2012 | 45.95 | 46.76 | 45.60 | 45.88 | 875,116 | -0.24(-0.51%) |
Nov 08, 2012 | 47.00 | 47.55 | 46.11 | 46.12 | 1,077,673 | -0.86(-1.84%) |
Nov 07, 2012 | 47.47 | 47.76 | 46.61 | 46.98 | 982,545 | -1.28(-2.65%) |
Nov 06, 2012 | 48.21 | 48.54 | 47.99 | 48.26 | 868,252 | +0.18(+0.37%) |
Nov 05, 2012 | 47.38 | 48.13 | 47.38 | 48.08 | 813,882 | +0.49(+1.03%) |
Nov 02, 2012 | 48.34 | 48.41 | 47.21 | 47.59 | 852,337 | -0.47(-0.99%) |
Nov 01, 2012 | 46.87 | 48.30 | 46.24 | 48.07 | 1,256,094 | +1.42(+3.05%) |
Oct 31, 2012 | 46.94 | 46.97 | 46.53 | 46.64 | 850,258 | -0.15(-0.33%) |
Oct 26, 2012 | 46.62 | 46.80 | 46.80 | 46.80 | 890,366 | +0.17(+0.36%) |
Oct 25, 2012 | 46.88 | 47.02 | 46.26 | 46.63 | 940,991 | +0.07(+0.15%) |
Oct 24, 2012 | 47.30 | 47.40 | 46.48 | 46.56 | 1,283,960 | -0.36(-0.76%) |
Oct 23, 2012 | 46.38 | 47.21 | 46.05 | 46.92 | 1,636,385 | +0.08(+0.18%) |
Oct 19, 2012 | 47.14 | 47.62 | 46.46 | 46.83 | 2,150,632 | -0.33(-0.70%) |
Oct 18, 2012 | 44.73 | 47.48 | 44.01 | 47.16 | 3,169,049 | +1.22(+2.65%) |
Oct 17, 2012 | 45.66 | 46.07 | 45.47 | 45.94 | 992,496 | +0.41(+0.89%) |
Oct 16, 2012 | 44.64 | 45.60 | 44.16 | 45.54 | 1,059,514 | +1.23(+2.77%) |
Oct 15, 2012 | 44.06 | 44.54 | 43.89 | 44.31 | 1,471,703 | +0.29(+0.65%) |
Oct 12, 2012 | 44.35 | 44.77 | 43.89 | 44.02 | 406,564 | -0.27(-0.61%) |
Oct 11, 2012 | 44.36 | 44.67 | 44.21 | 44.29 | 469,675 | +0.41(+0.95%) |
Oct 10, 2012 | 44.71 | 44.73 | 43.82 | 43.88 | 662,842 | -0.71(-1.59%) |
Oct 09, 2012 | 45.32 | 45.32 | 44.44 | 44.59 | 1,030,547 | -0.77(-1.70%) |
Oct 08, 2012 | 45.52 | 45.69 | 45.09 | 45.36 | 724,800 | -0.64(-1.40%) |
Oct 05, 2012 | 45.82 | 46.24 | 45.65 | 46.00 | 1,172,475 | +0.51(+1.12%) |
Oct 04, 2012 | 45.16 | 45.69 | 45.02 | 45.49 | 849,329 | +0.63(+1.40%) |
Oct 03, 2012 | 44.83 | 45.16 | 44.62 | 44.87 | 777,659 | +0.01(+0.02%) |
Oct 02, 2012 | 44.76 | 44.91 | 44.45 | 44.86 | 830,635 | +0.25(+0.57%) |