Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.64 | 49.32 | 47.49 | 48.80 | 11,562 | +0.48(+1.00%) |
Dec 28, 2012 | 47.75 | 48.46 | 47.73 | 48.32 | 8,838 | +0.47(+0.97%) |
Dec 27, 2012 | 48.54 | 49.15 | 47.49 | 47.85 | 27,189 | -0.93(-1.91%) |
Dec 26, 2012 | 49.51 | 49.51 | 48.65 | 48.78 | 12,029 | -0.45(-0.91%) |
Dec 24, 2012 | 49.32 | 49.86 | 49.23 | 49.23 | 15,541 | -0.64(-1.28%) |
Dec 21, 2012 | 50.56 | 50.56 | 49.55 | 49.87 | 17,323 | -1.01(-1.99%) |
Dec 20, 2012 | 50.68 | 51.92 | 49.78 | 50.88 | 29,599 | +0.38(+0.76%) |
Dec 19, 2012 | 50.46 | 50.64 | 49.71 | 50.50 | 11,862 | -0.14(-0.27%) |
Dec 18, 2012 | 50.28 | 50.98 | 50.01 | 50.64 | 16,621 | +0.58(+1.15%) |
Dec 17, 2012 | 50.31 | 50.60 | 49.97 | 50.06 | 12,274 | -0.72(-1.42%) |
Dec 14, 2012 | 51.15 | 51.15 | 50.65 | 50.78 | 3,504 | +0.55(+1.09%) |
Dec 13, 2012 | 51.28 | 51.30 | 50.23 | 50.23 | 21,735 | -1.14(-2.22%) |
Dec 12, 2012 | 50.98 | 51.66 | 50.65 | 51.38 | 8,803 | +0.77(+1.52%) |
Dec 11, 2012 | 52.05 | 52.26 | 50.30 | 50.61 | 18,328 | -1.28(-2.47%) |
Dec 10, 2012 | 51.97 | 52.64 | 51.51 | 51.89 | 8,803 | +0.43(+0.83%) |
Dec 07, 2012 | 52.05 | 52.28 | 51.46 | 51.46 | 3,903 | -0.45(-0.88%) |
Dec 06, 2012 | 51.70 | 51.99 | 51.55 | 51.92 | 9,263 | -0.09(-0.17%) |
Dec 05, 2012 | 51.66 | 52.28 | 51.37 | 52.01 | 19,093 | -0.73(-1.38%) |
Dec 04, 2012 | 51.83 | 52.95 | 50.81 | 52.74 | 32,092 | +0.64(+1.22%) |
Nov 30, 2012 | 50.90 | 52.51 | 50.56 | 52.10 | 16,047 | +0.80(+1.56%) |
Nov 29, 2012 | 50.73 | 51.36 | 50.11 | 51.30 | 5,482 | +1.29(+2.58%) |
Nov 28, 2012 | 51.09 | 51.76 | 50.01 | 50.01 | 17,932 | -1.45(-2.81%) |
Nov 27, 2012 | 51.64 | 51.90 | 50.97 | 51.45 | 25,744 | -0.79(-1.51%) |
Nov 26, 2012 | 53.63 | 53.91 | 52.19 | 52.25 | 14,332 | -1.45(-2.71%) |
Nov 23, 2012 | 54.04 | 54.10 | 53.32 | 53.70 | 1,101 | +0.15(+0.27%) |
Nov 21, 2012 | 52.97 | 54.01 | 52.74 | 53.56 | 3,764 | +0.00(+0.00%) |
Nov 20, 2012 | 52.90 | 53.64 | 52.37 | 53.56 | 6,502 | +0.55(+1.04%) |
Nov 19, 2012 | 52.55 | 53.83 | 51.84 | 53.01 | 12,616 | +0.60(+1.15%) |
Nov 16, 2012 | 52.58 | 52.58 | 51.32 | 52.40 | 5,938 | +0.12(+0.23%) |
Nov 15, 2012 | 52.26 | 52.28 | 51.43 | 52.28 | 6,783 | +0.23(+0.44%) |
Nov 14, 2012 | 52.00 | 52.58 | 50.74 | 52.05 | 14,282 | +0.20(+0.39%) |
Nov 13, 2012 | 52.19 | 52.44 | 50.94 | 51.85 | 12,101 | -0.61(-1.16%) |
Nov 12, 2012 | 52.05 | 52.57 | 50.65 | 52.46 | 13,980 | +0.75(+1.44%) |
Nov 09, 2012 | 51.79 | 52.05 | 50.50 | 51.72 | 13,111 | -0.34(-0.65%) |
Nov 08, 2012 | 52.10 | 52.22 | 51.54 | 52.05 | 6,956 | +0.17(+0.33%) |
Nov 07, 2012 | 52.28 | 52.28 | 51.45 | 51.88 | 8,290 | -0.13(-0.24%) |
Nov 06, 2012 | 50.39 | 52.94 | 49.23 | 52.01 | 17,348 | +1.32(+2.60%) |
Nov 05, 2012 | 48.13 | 50.92 | 48.09 | 50.69 | 9,204 | +2.46(+5.11%) |
Nov 02, 2012 | 48.32 | 49.35 | 47.29 | 48.23 | 14,605 | -0.19(-0.39%) |
Nov 01, 2012 | 47.83 | 48.46 | 47.60 | 48.42 | 5,277 | +0.57(+1.20%) |
Oct 31, 2012 | 48.35 | 49.10 | 47.85 | 47.85 | 8,640 | -1.17(-2.39%) |
Oct 26, 2012 | 48.03 | 49.02 | 49.02 | 49.02 | 6,598 | +0.62(+1.28%) |
Oct 25, 2012 | 48.72 | 48.72 | 47.28 | 48.40 | 16,634 | -0.39(-0.81%) |
Oct 24, 2012 | 48.70 | 49.36 | 48.69 | 48.79 | 16,958 | -0.22(-0.45%) |
Oct 23, 2012 | 49.41 | 49.41 | 48.32 | 49.01 | 8,885 | -1.77(-3.49%) |
Oct 19, 2012 | 50.57 | 51.02 | 50.57 | 50.78 | 10,715 | -0.09(-0.17%) |
Oct 18, 2012 | 51.10 | 51.36 | 50.57 | 50.87 | 10,056 | -0.35(-0.68%) |
Oct 17, 2012 | 50.92 | 51.36 | 50.55 | 51.22 | 16,334 | +0.29(+0.57%) |
Oct 16, 2012 | 50.63 | 51.10 | 50.46 | 50.93 | 5,204 | +0.35(+0.68%) |
Oct 15, 2012 | 50.96 | 50.96 | 50.56 | 50.58 | 770 | -0.15(-0.30%) |
Oct 12, 2012 | 50.01 | 50.74 | 49.65 | 50.74 | 23,643 | +0.67(+1.34%) |
Oct 11, 2012 | 51.09 | 51.09 | 49.78 | 50.06 | 8,634 | -0.93(-1.82%) |
Oct 10, 2012 | 50.92 | 51.27 | 50.28 | 50.99 | 8,800 | +0.15(+0.30%) |
Oct 09, 2012 | 50.95 | 51.22 | 50.46 | 50.84 | 5,860 | +0.13(+0.25%) |
Oct 08, 2012 | 49.79 | 50.83 | 49.45 | 50.71 | 4,891 | +0.94(+1.88%) |
Oct 05, 2012 | 50.48 | 50.48 | 49.38 | 49.77 | 16,138 | -0.75(-1.49%) |
Oct 04, 2012 | 49.55 | 51.44 | 49.55 | 50.53 | 12,326 | +1.16(+2.36%) |
Oct 03, 2012 | 49.74 | 49.75 | 49.01 | 49.36 | 16,123 | -0.10(-0.20%) |
Oct 02, 2012 | 49.56 | 49.56 | 49.46 | 49.46 | 22,197 | -0.07(-0.15%) |