Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.46 | 49.46 | 48.38 | 49.40 | 209,356 | +0.92(+1.89%) |
Dec 28, 2012 | 48.74 | 48.97 | 48.48 | 48.48 | 160,053 | -0.55(-1.13%) |
Dec 27, 2012 | 49.02 | 49.14 | 48.44 | 49.04 | 117,423 | +0.04(+0.09%) |
Dec 26, 2012 | 49.44 | 49.44 | 48.90 | 48.99 | 61,226 | -0.41(-0.83%) |
Dec 24, 2012 | 49.35 | 49.46 | 49.26 | 49.40 | 121,637 | -0.06(-0.13%) |
Dec 21, 2012 | 49.18 | 49.53 | 49.14 | 49.46 | 138,991 | -0.43(-0.86%) |
Dec 20, 2012 | 49.75 | 49.89 | 49.54 | 49.89 | 105,062 | +0.19(+0.37%) |
Dec 19, 2012 | 50.14 | 50.14 | 49.71 | 49.71 | 110,677 | -0.36(-0.72%) |
Dec 18, 2012 | 49.73 | 50.13 | 49.53 | 50.07 | 290,376 | +0.56(+1.13%) |
Dec 17, 2012 | 49.04 | 49.51 | 49.01 | 49.51 | 142,301 | +0.60(+1.23%) |
Dec 14, 2012 | 49.01 | 49.08 | 48.84 | 48.91 | 99,428 | -0.29(-0.59%) |
Dec 13, 2012 | 49.42 | 49.67 | 49.07 | 49.20 | 66,692 | -0.30(-0.61%) |
Dec 12, 2012 | 49.77 | 49.84 | 49.43 | 49.50 | 67,921 | -0.09(-0.18%) |
Dec 11, 2012 | 49.50 | 49.88 | 49.45 | 49.59 | 67,237 | +0.34(+0.68%) |
Dec 10, 2012 | 49.14 | 49.41 | 49.14 | 49.26 | 69,494 | -0.03(-0.05%) |
Dec 07, 2012 | 49.43 | 49.43 | 49.11 | 49.28 | 283,169 | +0.04(+0.07%) |
Dec 06, 2012 | 48.92 | 49.33 | 48.89 | 49.25 | 85,705 | +0.18(+0.36%) |
Dec 05, 2012 | 49.33 | 49.33 | 48.76 | 49.07 | 183,036 | -0.22(-0.45%) |
Dec 04, 2012 | 49.33 | 49.49 | 49.19 | 49.29 | 618,419 | -0.34(-0.70%) |
Nov 30, 2012 | 49.64 | 49.74 | 49.45 | 49.64 | 125,675 | -0.01(-0.02%) |
Nov 29, 2012 | 49.49 | 49.74 | 49.37 | 49.65 | 68,850 | +0.33(+0.66%) |
Nov 28, 2012 | 48.74 | 49.32 | 48.48 | 49.32 | 90,895 | +0.37(+0.76%) |
Nov 27, 2012 | 49.08 | 49.25 | 48.91 | 48.95 | 63,505 | -0.16(-0.32%) |
Nov 26, 2012 | 48.94 | 49.11 | 48.77 | 49.11 | 110,122 | -0.02(-0.04%) |
Nov 23, 2012 | 48.65 | 49.13 | 48.65 | 49.12 | 37,032 | +0.67(+1.38%) |
Nov 21, 2012 | 48.39 | 48.50 | 48.30 | 48.46 | 79,751 | +0.12(+0.25%) |
Nov 20, 2012 | 48.29 | 48.41 | 47.95 | 48.34 | 101,401 | +0.09(+0.18%) |
Nov 19, 2012 | 47.68 | 48.27 | 47.68 | 48.25 | 95,727 | +1.04(+2.21%) |
Nov 16, 2012 | 46.97 | 47.27 | 46.59 | 47.20 | 69,086 | +0.27(+0.58%) |
Nov 15, 2012 | 46.99 | 47.08 | 46.72 | 46.93 | 119,080 | -0.04(-0.08%) |
Nov 14, 2012 | 47.80 | 47.83 | 46.88 | 46.96 | 82,156 | -0.66(-1.39%) |
Nov 13, 2012 | 47.46 | 48.04 | 47.42 | 47.63 | 98,789 | -0.12(-0.24%) |
Nov 12, 2012 | 47.84 | 47.96 | 47.59 | 47.74 | 614,233 | +0.08(+0.17%) |
Nov 09, 2012 | 47.43 | 48.06 | 47.43 | 47.66 | 80,822 | +0.08(+0.17%) |
Nov 08, 2012 | 48.26 | 48.42 | 47.58 | 47.58 | 303,078 | -0.72(-1.48%) |
Nov 07, 2012 | 48.77 | 48.78 | 47.98 | 48.30 | 146,103 | -0.86(-1.75%) |
Nov 06, 2012 | 49.01 | 49.39 | 48.97 | 49.16 | 1,147,731 | +0.28(+0.58%) |
Nov 05, 2012 | 48.64 | 48.99 | 48.56 | 48.88 | 882,727 | +0.17(+0.34%) |
Nov 02, 2012 | 49.38 | 49.44 | 48.70 | 48.71 | 509,844 | -0.45(-0.92%) |
Nov 01, 2012 | 48.76 | 49.28 | 48.73 | 49.16 | 81,790 | +0.50(+1.04%) |
Oct 31, 2012 | 48.80 | 48.86 | 48.45 | 48.65 | 604,241 | -0.07(-0.15%) |
Oct 26, 2012 | 48.66 | 48.73 | 48.73 | 48.73 | 100,608 | +0.06(+0.13%) |
Oct 25, 2012 | 48.95 | 48.99 | 48.42 | 48.66 | 52,272 | +0.01(+0.02%) |
Oct 24, 2012 | 49.03 | 49.12 | 48.57 | 48.65 | 69,062 | -0.15(-0.32%) |
Oct 23, 2012 | 48.97 | 49.04 | 48.65 | 48.81 | 131,621 | -0.52(-1.05%) |
Oct 19, 2012 | 50.10 | 50.10 | 49.24 | 49.33 | 107,354 | -0.94(-1.87%) |
Oct 18, 2012 | 50.51 | 50.62 | 50.12 | 50.26 | 95,681 | -0.34(-0.68%) |
Oct 17, 2012 | 50.59 | 50.73 | 50.47 | 50.61 | 66,219 | -0.05(-0.10%) |
Oct 16, 2012 | 50.30 | 50.70 | 50.24 | 50.66 | 74,105 | +0.60(+1.20%) |
Oct 15, 2012 | 49.85 | 50.10 | 49.62 | 50.06 | 86,434 | +0.34(+0.69%) |
Oct 12, 2012 | 49.81 | 49.98 | 49.57 | 49.72 | 96,370 | +0.01(+0.02%) |
Oct 11, 2012 | 50.00 | 50.12 | 49.69 | 49.71 | 59,255 | +0.00(+0.00%) |
Oct 10, 2012 | 49.96 | 50.06 | 49.65 | 49.71 | 232,633 | -0.25(-0.50%) |
Oct 09, 2012 | 50.56 | 50.56 | 49.94 | 49.95 | 77,412 | -0.63(-1.24%) |
Oct 08, 2012 | 50.72 | 50.72 | 50.51 | 50.58 | 45,714 | -0.23(-0.45%) |
Oct 05, 2012 | 51.19 | 51.25 | 50.72 | 50.81 | 88,025 | -0.15(-0.29%) |
Oct 04, 2012 | 50.87 | 51.02 | 50.78 | 50.96 | 63,938 | +0.25(+0.50%) |
Oct 03, 2012 | 50.56 | 50.76 | 50.32 | 50.71 | 47,962 | +0.28(+0.56%) |
Oct 02, 2012 | 50.61 | 50.61 | 50.14 | 50.42 | 45,916 | +0.04(+0.07%) |