Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 56.37 | 57.28 | 56.01 | 57.21 | 184,150 | +0.67(+1.19%) |
Dec 28, 2012 | 56.29 | 56.89 | 56.13 | 56.54 | 103,385 | -0.35(-0.61%) |
Dec 27, 2012 | 56.59 | 57.20 | 56.59 | 56.89 | 114,940 | +0.01(+0.02%) |
Dec 26, 2012 | 57.78 | 57.86 | 56.60 | 56.88 | 87,706 | -0.90(-1.56%) |
Dec 24, 2012 | 57.85 | 58.23 | 57.36 | 57.78 | 71,097 | -0.28(-0.49%) |
Dec 21, 2012 | 57.76 | 58.34 | 57.23 | 58.06 | 142,233 | -0.39(-0.67%) |
Dec 20, 2012 | 58.51 | 58.67 | 58.15 | 58.45 | 108,323 | -0.05(-0.09%) |
Dec 19, 2012 | 58.44 | 58.81 | 58.37 | 58.51 | 112,414 | -0.02(-0.03%) |
Dec 18, 2012 | 58.32 | 58.86 | 58.16 | 58.52 | 167,007 | +0.04(+0.06%) |
Dec 17, 2012 | 58.91 | 58.91 | 56.48 | 58.49 | 83,423 | -0.22(-0.37%) |
Dec 14, 2012 | 59.27 | 59.71 | 58.52 | 58.71 | 59,712 | -0.65(-1.09%) |
Dec 13, 2012 | 59.07 | 59.38 | 58.60 | 59.35 | 57,930 | +0.43(+0.73%) |
Dec 12, 2012 | 59.46 | 59.46 | 58.87 | 58.92 | 53,197 | -0.22(-0.37%) |
Dec 11, 2012 | 58.39 | 59.22 | 58.04 | 59.14 | 123,022 | +0.78(+1.34%) |
Dec 10, 2012 | 58.22 | 58.82 | 58.07 | 58.36 | 108,360 | -0.29(-0.50%) |
Dec 07, 2012 | 58.44 | 58.94 | 58.02 | 58.65 | 98,355 | +0.27(+0.47%) |
Dec 06, 2012 | 57.41 | 58.44 | 57.41 | 58.37 | 81,165 | +0.67(+1.16%) |
Dec 05, 2012 | 56.09 | 57.76 | 55.97 | 57.70 | 129,916 | +1.63(+2.90%) |
Dec 04, 2012 | 57.78 | 58.47 | 55.75 | 56.08 | 241,554 | -1.89(-3.26%) |
Nov 30, 2012 | 57.61 | 58.08 | 57.19 | 57.97 | 126,640 | +0.48(+0.84%) |
Nov 29, 2012 | 57.55 | 58.38 | 57.02 | 57.48 | 121,717 | +0.05(+0.08%) |
Nov 28, 2012 | 56.98 | 57.68 | 56.46 | 57.44 | 68,742 | +0.23(+0.40%) |
Nov 27, 2012 | 57.15 | 57.50 | 56.87 | 57.21 | 103,189 | +0.00(+0.00%) |
Nov 26, 2012 | 57.42 | 57.94 | 56.99 | 57.21 | 165,823 | -0.55(-0.96%) |
Nov 23, 2012 | 57.48 | 57.96 | 56.89 | 57.77 | 21,785 | +0.33(+0.57%) |
Nov 21, 2012 | 57.11 | 57.48 | 56.09 | 57.44 | 55,232 | +0.35(+0.62%) |
Nov 20, 2012 | 57.18 | 57.60 | 56.44 | 57.08 | 50,565 | -0.03(-0.05%) |
Nov 19, 2012 | 56.90 | 57.31 | 56.81 | 57.11 | 70,109 | +0.47(+0.83%) |
Nov 16, 2012 | 55.90 | 56.98 | 55.88 | 56.64 | 67,232 | +0.71(+1.27%) |
Nov 15, 2012 | 56.23 | 56.39 | 55.11 | 55.93 | 62,513 | -0.26(-0.47%) |
Nov 14, 2012 | 57.02 | 57.11 | 55.18 | 56.19 | 95,525 | -0.57(-1.01%) |
Nov 13, 2012 | 57.38 | 57.50 | 56.50 | 56.77 | 60,042 | -0.73(-1.26%) |
Nov 12, 2012 | 57.65 | 57.78 | 56.93 | 57.49 | 53,414 | +0.01(+0.02%) |
Nov 09, 2012 | 57.30 | 58.00 | 57.17 | 57.48 | 45,844 | -0.04(-0.06%) |
Nov 08, 2012 | 57.68 | 58.11 | 57.46 | 57.52 | 48,736 | -0.20(-0.35%) |
Nov 07, 2012 | 57.77 | 57.97 | 57.39 | 57.72 | 65,238 | -0.25(-0.42%) |
Nov 06, 2012 | 57.95 | 58.56 | 57.73 | 57.97 | 78,416 | +0.29(+0.50%) |
Nov 05, 2012 | 57.58 | 58.05 | 57.29 | 57.68 | 56,418 | +0.18(+0.32%) |
Nov 02, 2012 | 58.49 | 58.70 | 57.42 | 57.49 | 91,198 | -0.98(-1.68%) |
Nov 01, 2012 | 57.11 | 58.66 | 57.10 | 58.47 | 60,114 | +1.28(+2.24%) |
Oct 31, 2012 | 56.89 | 57.46 | 56.51 | 57.19 | 68,412 | +0.35(+0.62%) |
Oct 26, 2012 | 57.08 | 56.84 | 56.84 | 56.84 | 81,376 | -0.09(-0.16%) |
Oct 25, 2012 | 57.11 | 57.17 | 55.83 | 56.93 | 76,569 | +0.14(+0.24%) |
Oct 24, 2012 | 57.68 | 57.94 | 56.19 | 56.79 | 88,435 | -0.86(-1.50%) |
Oct 23, 2012 | 56.87 | 57.86 | 56.87 | 57.66 | 72,877 | +0.30(+0.52%) |
Oct 19, 2012 | 57.71 | 58.20 | 57.20 | 57.36 | 108,451 | -0.76(-1.31%) |
Oct 18, 2012 | 58.27 | 58.77 | 58.10 | 58.12 | 77,198 | -0.30(-0.51%) |
Oct 17, 2012 | 58.57 | 58.68 | 57.79 | 58.42 | 56,015 | -0.09(-0.16%) |
Oct 16, 2012 | 58.14 | 58.55 | 58.11 | 58.51 | 68,506 | +0.37(+0.64%) |
Oct 15, 2012 | 57.98 | 58.29 | 57.81 | 58.14 | 64,388 | +0.37(+0.64%) |
Oct 12, 2012 | 57.48 | 57.95 | 57.48 | 57.77 | 43,795 | +0.32(+0.55%) |
Oct 11, 2012 | 57.67 | 58.17 | 57.36 | 57.45 | 58,506 | -0.03(-0.05%) |
Oct 10, 2012 | 57.26 | 57.87 | 57.26 | 57.48 | 123,756 | +0.14(+0.24%) |
Oct 09, 2012 | 57.87 | 58.12 | 56.99 | 57.34 | 81,413 | -0.54(-0.94%) |
Oct 08, 2012 | 57.53 | 58.07 | 57.53 | 57.88 | 49,391 | -0.03(-0.05%) |
Oct 05, 2012 | 58.12 | 58.17 | 57.70 | 57.91 | 56,528 | -0.08(-0.14%) |
Oct 04, 2012 | 57.76 | 58.02 | 57.42 | 57.99 | 61,224 | +0.40(+0.69%) |
Oct 03, 2012 | 57.53 | 57.67 | 57.27 | 57.59 | 73,857 | +0.21(+0.36%) |
Oct 02, 2012 | 57.95 | 57.95 | 57.21 | 57.38 | 117,387 | -0.37(-0.64%) |