Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.49 | 52.98 | 51.49 | 52.72 | 330,120 | +0.99(+1.91%) |
Dec 28, 2012 | 52.05 | 52.34 | 51.70 | 51.73 | 268,353 | -0.69(-1.31%) |
Dec 27, 2012 | 52.52 | 52.79 | 51.59 | 52.42 | 438,918 | +0.03(+0.05%) |
Dec 26, 2012 | 52.72 | 53.01 | 52.29 | 52.39 | 385,323 | -0.22(-0.42%) |
Dec 24, 2012 | 52.19 | 52.66 | 51.91 | 52.61 | 184,382 | +0.23(+0.44%) |
Dec 21, 2012 | 51.93 | 52.77 | 51.59 | 52.38 | 1,389,895 | -0.33(-0.63%) |
Dec 20, 2012 | 52.65 | 52.90 | 52.23 | 52.72 | 558,606 | +0.03(+0.05%) |
Dec 19, 2012 | 52.46 | 53.11 | 52.46 | 52.69 | 932,239 | +0.20(+0.37%) |
Dec 18, 2012 | 51.13 | 52.52 | 51.13 | 52.49 | 912,315 | +1.36(+2.66%) |
Dec 17, 2012 | 50.45 | 51.16 | 50.45 | 51.13 | 863,876 | +0.70(+1.38%) |
Dec 14, 2012 | 50.43 | 50.87 | 50.13 | 50.44 | 430,170 | +0.09(+0.17%) |
Dec 13, 2012 | 50.41 | 50.97 | 50.02 | 50.35 | 717,672 | -0.10(-0.20%) |
Dec 12, 2012 | 51.03 | 51.16 | 50.25 | 50.46 | 435,567 | -0.26(-0.52%) |
Dec 11, 2012 | 50.72 | 51.34 | 50.53 | 50.72 | 844,997 | +0.12(+0.23%) |
Dec 10, 2012 | 50.13 | 50.77 | 49.52 | 50.60 | 516,213 | +0.47(+0.95%) |
Dec 07, 2012 | 50.28 | 50.30 | 49.91 | 50.13 | 564,872 | +0.02(+0.03%) |
Dec 06, 2012 | 50.08 | 50.32 | 49.83 | 50.11 | 519,026 | +0.03(+0.07%) |
Dec 05, 2012 | 49.95 | 50.36 | 49.55 | 50.08 | 545,698 | +0.15(+0.31%) |
Dec 04, 2012 | 49.90 | 50.29 | 49.63 | 49.92 | 648,068 | -0.70(-1.39%) |
Nov 30, 2012 | 50.80 | 51.40 | 50.41 | 50.63 | 1,230,932 | -0.32(-0.63%) |
Nov 29, 2012 | 50.36 | 51.25 | 50.17 | 50.95 | 1,359,953 | +0.83(+1.66%) |
Nov 28, 2012 | 48.98 | 50.14 | 48.63 | 50.12 | 1,196,978 | +1.08(+2.21%) |
Nov 27, 2012 | 48.36 | 49.18 | 47.44 | 49.03 | 888,501 | +0.36(+0.73%) |
Nov 26, 2012 | 48.47 | 48.96 | 48.27 | 48.68 | 593,979 | -0.04(-0.09%) |
Nov 23, 2012 | 48.08 | 49.19 | 48.00 | 48.72 | 396,558 | +0.96(+2.00%) |
Nov 21, 2012 | 47.93 | 48.20 | 47.53 | 47.76 | 539,718 | +0.00(+0.00%) |
Nov 20, 2012 | 47.68 | 48.22 | 47.59 | 47.76 | 1,012,885 | +0.03(+0.05%) |
Nov 19, 2012 | 46.73 | 48.09 | 46.73 | 47.74 | 968,487 | +1.75(+3.81%) |
Nov 16, 2012 | 45.99 | 46.38 | 45.71 | 45.99 | 1,038,991 | +0.19(+0.43%) |
Nov 15, 2012 | 46.43 | 46.49 | 45.38 | 45.79 | 752,068 | -0.22(-0.48%) |
Nov 14, 2012 | 47.17 | 47.74 | 45.91 | 46.01 | 572,860 | -1.11(-2.35%) |
Nov 13, 2012 | 46.71 | 47.93 | 46.71 | 47.12 | 1,008,614 | +0.46(+0.98%) |
Nov 12, 2012 | 46.20 | 47.04 | 46.20 | 46.66 | 524,462 | +0.76(+1.66%) |
Nov 09, 2012 | 45.97 | 46.78 | 45.62 | 45.90 | 874,775 | -0.24(-0.51%) |
Nov 08, 2012 | 47.02 | 47.57 | 46.13 | 46.14 | 1,077,254 | -0.86(-1.84%) |
Nov 07, 2012 | 47.48 | 47.78 | 46.63 | 47.00 | 982,162 | -1.28(-2.65%) |
Nov 06, 2012 | 48.23 | 48.56 | 48.01 | 48.28 | 867,915 | +0.18(+0.37%) |
Nov 05, 2012 | 47.40 | 48.15 | 47.40 | 48.10 | 813,565 | +0.49(+1.03%) |
Nov 02, 2012 | 48.36 | 48.42 | 47.23 | 47.61 | 852,005 | -0.47(-0.99%) |
Nov 01, 2012 | 46.89 | 48.32 | 46.26 | 48.09 | 1,255,605 | +1.42(+3.05%) |
Oct 31, 2012 | 46.96 | 46.99 | 46.54 | 46.66 | 849,928 | -0.15(-0.33%) |
Oct 26, 2012 | 46.64 | 46.82 | 46.82 | 46.82 | 890,020 | +0.17(+0.36%) |
Oct 25, 2012 | 46.90 | 47.03 | 46.27 | 46.65 | 940,624 | +0.07(+0.15%) |
Oct 24, 2012 | 47.32 | 47.42 | 46.49 | 46.58 | 1,283,461 | -0.36(-0.76%) |
Oct 23, 2012 | 46.40 | 47.23 | 46.07 | 46.93 | 1,635,749 | +0.08(+0.18%) |
Oct 19, 2012 | 47.15 | 47.64 | 46.48 | 46.85 | 2,149,796 | -0.33(-0.70%) |
Oct 18, 2012 | 44.75 | 47.50 | 44.03 | 47.18 | 3,167,817 | +1.22(+2.65%) |
Oct 17, 2012 | 45.68 | 46.09 | 45.49 | 45.96 | 992,110 | +0.41(+0.89%) |
Oct 16, 2012 | 44.66 | 45.62 | 44.18 | 45.55 | 1,059,101 | +1.23(+2.77%) |
Oct 15, 2012 | 44.08 | 44.55 | 43.91 | 44.33 | 1,471,130 | +0.29(+0.65%) |
Oct 12, 2012 | 44.37 | 44.78 | 43.91 | 44.04 | 406,406 | -0.27(-0.61%) |
Oct 11, 2012 | 44.38 | 44.69 | 44.22 | 44.31 | 469,492 | +0.41(+0.95%) |
Oct 10, 2012 | 44.72 | 44.75 | 43.83 | 43.89 | 662,584 | -0.71(-1.59%) |
Oct 09, 2012 | 45.34 | 45.34 | 44.46 | 44.61 | 1,030,146 | -0.77(-1.70%) |
Oct 08, 2012 | 45.54 | 45.71 | 45.10 | 45.38 | 724,518 | -0.64(-1.40%) |
Oct 05, 2012 | 45.83 | 46.26 | 45.67 | 46.02 | 1,172,019 | +0.51(+1.12%) |
Oct 04, 2012 | 45.17 | 45.71 | 45.04 | 45.51 | 848,998 | +0.63(+1.40%) |
Oct 03, 2012 | 44.85 | 45.17 | 44.64 | 44.88 | 777,356 | +0.01(+0.02%) |
Oct 02, 2012 | 44.77 | 44.93 | 44.47 | 44.88 | 830,312 | +0.25(+0.57%) |