Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.53 | 50.85 | 49.98 | 50.31 | 392,991 | -0.32(-0.63%) |
Dec 28, 2012 | 50.89 | 51.16 | 50.60 | 50.63 | 151,449 | -0.59(-1.14%) |
Dec 27, 2012 | 51.18 | 51.30 | 50.50 | 51.22 | 220,337 | -0.01(-0.03%) |
Dec 26, 2012 | 51.41 | 51.42 | 51.02 | 51.23 | 323,890 | +0.03(+0.07%) |
Dec 24, 2012 | 50.98 | 51.28 | 50.42 | 51.20 | 135,721 | +0.31(+0.61%) |
Dec 21, 2012 | 51.05 | 51.76 | 50.79 | 50.89 | 967,306 | -0.55(-1.06%) |
Dec 20, 2012 | 51.34 | 51.81 | 51.09 | 51.43 | 283,037 | +0.30(+0.59%) |
Dec 19, 2012 | 51.26 | 51.41 | 51.00 | 51.13 | 279,489 | +0.14(+0.28%) |
Dec 18, 2012 | 50.63 | 51.06 | 50.41 | 50.99 | 329,493 | +0.47(+0.93%) |
Dec 17, 2012 | 50.10 | 51.01 | 50.05 | 50.52 | 440,568 | +0.40(+0.79%) |
Dec 14, 2012 | 50.95 | 51.09 | 49.49 | 50.12 | 474,645 | -0.85(-1.67%) |
Dec 13, 2012 | 51.39 | 51.57 | 50.74 | 50.97 | 126,764 | -0.35(-0.68%) |
Dec 12, 2012 | 52.06 | 52.06 | 51.25 | 51.32 | 176,774 | -0.54(-1.04%) |
Dec 11, 2012 | 52.27 | 52.50 | 51.69 | 51.86 | 229,101 | -0.24(-0.47%) |
Dec 10, 2012 | 51.40 | 52.19 | 51.20 | 52.10 | 142,454 | +0.80(+1.56%) |
Dec 07, 2012 | 51.47 | 51.69 | 51.20 | 51.30 | 184,108 | -0.13(-0.25%) |
Dec 06, 2012 | 51.18 | 51.51 | 51.02 | 51.42 | 146,071 | +0.21(+0.41%) |
Dec 05, 2012 | 50.97 | 51.45 | 50.64 | 51.22 | 142,124 | +0.50(+0.98%) |
Dec 04, 2012 | 50.87 | 51.42 | 50.69 | 50.72 | 221,262 | -0.73(-1.43%) |
Nov 30, 2012 | 52.06 | 52.26 | 51.10 | 51.45 | 329,922 | -0.69(-1.32%) |
Nov 29, 2012 | 52.06 | 52.23 | 51.45 | 52.14 | 184,699 | +0.18(+0.35%) |
Nov 28, 2012 | 51.77 | 52.19 | 51.38 | 51.96 | 226,274 | -0.04(-0.07%) |
Nov 27, 2012 | 52.40 | 52.75 | 51.81 | 51.99 | 269,625 | -0.41(-0.78%) |
Nov 26, 2012 | 52.24 | 52.75 | 52.14 | 52.40 | 301,357 | +0.16(+0.31%) |
Nov 23, 2012 | 51.73 | 52.44 | 51.73 | 52.24 | 107,677 | +0.49(+0.94%) |
Nov 21, 2012 | 51.84 | 52.02 | 51.57 | 51.75 | 98,242 | +0.12(+0.23%) |
Nov 20, 2012 | 51.06 | 52.16 | 50.80 | 51.63 | 471,785 | +0.35(+0.69%) |
Nov 19, 2012 | 50.38 | 51.28 | 50.19 | 51.28 | 265,668 | +1.24(+2.49%) |
Nov 16, 2012 | 49.73 | 50.53 | 49.35 | 50.03 | 175,258 | +0.38(+0.77%) |
Nov 15, 2012 | 49.90 | 50.64 | 49.32 | 49.65 | 288,946 | -0.36(-0.72%) |
Nov 14, 2012 | 50.62 | 50.73 | 49.86 | 50.01 | 283,230 | -0.84(-1.64%) |
Nov 13, 2012 | 50.93 | 51.61 | 50.50 | 50.85 | 264,811 | -0.34(-0.67%) |
Nov 12, 2012 | 52.36 | 52.36 | 50.93 | 51.19 | 217,811 | -1.11(-2.12%) |
Nov 09, 2012 | 52.05 | 53.35 | 52.05 | 52.30 | 565,053 | +0.16(+0.31%) |
Nov 08, 2012 | 52.13 | 52.48 | 51.85 | 52.14 | 170,752 | -0.07(-0.13%) |
Nov 07, 2012 | 52.32 | 52.60 | 51.41 | 52.21 | 235,614 | -0.55(-1.04%) |
Nov 06, 2012 | 52.60 | 53.27 | 52.23 | 52.76 | 227,755 | +0.53(+1.01%) |
Nov 05, 2012 | 51.87 | 52.42 | 51.71 | 52.23 | 188,733 | +0.12(+0.23%) |
Nov 02, 2012 | 54.29 | 54.29 | 51.77 | 52.11 | 466,963 | -1.86(-3.45%) |
Nov 01, 2012 | 52.54 | 54.03 | 52.32 | 53.97 | 414,449 | +1.20(+2.28%) |
Oct 31, 2012 | 51.91 | 53.53 | 51.85 | 52.76 | 281,762 | +1.24(+2.40%) |
Oct 26, 2012 | 52.09 | 51.53 | 51.53 | 51.53 | 192,629 | -0.42(-0.81%) |
Oct 25, 2012 | 51.10 | 52.21 | 51.00 | 51.95 | 180,856 | +1.14(+2.25%) |
Oct 24, 2012 | 51.38 | 51.79 | 50.76 | 50.80 | 250,251 | -0.48(-0.93%) |
Oct 23, 2012 | 51.59 | 51.77 | 51.02 | 51.28 | 278,911 | -0.43(-0.83%) |
Oct 19, 2012 | 51.83 | 52.11 | 51.10 | 51.71 | 382,015 | -0.11(-0.22%) |
Oct 18, 2012 | 52.29 | 52.38 | 51.53 | 51.82 | 408,092 | -0.29(-0.56%) |
Oct 17, 2012 | 52.03 | 52.57 | 51.44 | 52.11 | 323,062 | +0.18(+0.35%) |
Oct 16, 2012 | 51.85 | 52.19 | 51.36 | 51.93 | 356,699 | +0.19(+0.36%) |
Oct 15, 2012 | 51.35 | 52.09 | 50.88 | 51.75 | 146,027 | +0.48(+0.93%) |
Oct 12, 2012 | 51.82 | 51.82 | 50.97 | 51.27 | 149,838 | -0.50(-0.96%) |
Oct 11, 2012 | 51.48 | 52.01 | 51.28 | 51.77 | 329,149 | +0.64(+1.24%) |
Oct 10, 2012 | 50.82 | 51.38 | 50.80 | 51.13 | 488,254 | +0.13(+0.25%) |
Oct 09, 2012 | 50.88 | 51.27 | 50.68 | 51.00 | 273,123 | +0.09(+0.17%) |
Oct 08, 2012 | 50.69 | 51.08 | 50.23 | 50.92 | 147,983 | +0.13(+0.25%) |
Oct 05, 2012 | 50.64 | 51.04 | 50.56 | 50.79 | 150,140 | +0.27(+0.53%) |
Oct 04, 2012 | 50.79 | 51.26 | 50.03 | 50.52 | 392,365 | -0.12(-0.24%) |
Oct 03, 2012 | 50.68 | 51.08 | 50.09 | 50.64 | 450,895 | +0.11(+0.21%) |
Oct 02, 2012 | 49.79 | 50.64 | 49.77 | 50.54 | 377,676 | +0.64(+1.27%) |