Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.81 | 48.12 | 46.78 | 48.09 | 45,578 | +1.09(+2.32%) |
Dec 28, 2012 | 47.74 | 47.97 | 46.86 | 47.00 | 67,578 | -0.96(-2.00%) |
Dec 27, 2012 | 47.90 | 48.12 | 47.34 | 47.96 | 62,395 | +0.01(+0.02%) |
Dec 26, 2012 | 48.03 | 48.22 | 47.79 | 47.95 | 49,050 | -0.04(-0.08%) |
Dec 24, 2012 | 48.06 | 48.14 | 47.66 | 47.99 | 27,287 | +0.01(+0.02%) |
Dec 21, 2012 | 47.82 | 48.31 | 47.63 | 47.98 | 234,318 | -0.06(-0.12%) |
Dec 20, 2012 | 47.48 | 48.19 | 47.32 | 48.04 | 105,355 | +0.49(+1.03%) |
Dec 19, 2012 | 46.47 | 47.73 | 46.46 | 47.55 | 222,227 | +1.03(+2.21%) |
Dec 18, 2012 | 46.51 | 46.90 | 44.90 | 46.52 | 295,100 | +0.27(+0.58%) |
Dec 17, 2012 | 48.89 | 48.89 | 45.75 | 46.25 | 216,526 | -2.60(-5.32%) |
Dec 14, 2012 | 48.89 | 49.22 | 48.43 | 48.85 | 29,498 | -0.28(-0.57%) |
Dec 13, 2012 | 49.41 | 49.51 | 48.93 | 49.13 | 28,688 | -0.24(-0.49%) |
Dec 12, 2012 | 50.65 | 50.65 | 49.31 | 49.37 | 58,296 | -1.12(-2.22%) |
Dec 11, 2012 | 49.70 | 50.55 | 49.40 | 50.49 | 50,053 | +0.79(+1.59%) |
Dec 10, 2012 | 49.60 | 49.90 | 49.25 | 49.70 | 78,950 | +0.06(+0.12%) |
Dec 07, 2012 | 50.02 | 50.02 | 49.19 | 49.64 | 36,412 | -0.22(-0.44%) |
Dec 06, 2012 | 50.02 | 50.02 | 49.35 | 49.86 | 31,220 | -0.30(-0.60%) |
Dec 05, 2012 | 49.97 | 50.50 | 49.54 | 50.16 | 55,034 | +0.30(+0.60%) |
Dec 04, 2012 | 49.68 | 49.99 | 49.20 | 49.86 | 44,377 | +0.91(+1.86%) |
Nov 30, 2012 | 49.42 | 49.42 | 48.39 | 48.95 | 90,493 | -0.51(-1.03%) |
Nov 29, 2012 | 48.44 | 49.49 | 48.34 | 49.46 | 51,962 | +1.29(+2.68%) |
Nov 28, 2012 | 48.33 | 48.33 | 47.35 | 48.17 | 157,285 | -0.57(-1.17%) |
Nov 27, 2012 | 49.24 | 49.32 | 48.25 | 48.74 | 43,447 | -0.55(-1.12%) |
Nov 26, 2012 | 48.01 | 49.30 | 47.86 | 49.29 | 40,435 | +1.07(+2.22%) |
Nov 23, 2012 | 48.30 | 48.30 | 47.82 | 48.22 | 26,531 | +0.17(+0.35%) |
Nov 21, 2012 | 48.28 | 48.28 | 47.77 | 48.05 | 28,432 | -0.06(-0.12%) |
Nov 20, 2012 | 48.16 | 48.67 | 47.60 | 48.11 | 39,824 | -0.29(-0.60%) |
Nov 19, 2012 | 47.80 | 48.40 | 47.60 | 48.40 | 57,334 | +1.10(+2.33%) |
Nov 16, 2012 | 47.03 | 47.39 | 46.57 | 47.30 | 102,464 | +0.17(+0.36%) |
Nov 15, 2012 | 46.88 | 47.19 | 46.48 | 47.13 | 71,793 | +0.15(+0.32%) |
Nov 14, 2012 | 47.53 | 48.07 | 46.79 | 46.98 | 101,760 | -0.50(-1.05%) |
Nov 13, 2012 | 47.81 | 47.91 | 47.17 | 47.48 | 68,032 | -0.52(-1.08%) |
Nov 12, 2012 | 47.87 | 48.19 | 47.37 | 48.00 | 27,008 | +0.21(+0.44%) |
Nov 09, 2012 | 47.45 | 48.08 | 47.45 | 47.79 | 64,870 | +0.01(+0.02%) |
Nov 08, 2012 | 48.04 | 48.07 | 47.45 | 47.78 | 93,527 | -0.20(-0.42%) |
Nov 07, 2012 | 49.51 | 49.55 | 47.60 | 47.98 | 86,851 | -2.03(-4.06%) |
Nov 06, 2012 | 48.47 | 50.46 | 48.14 | 50.01 | 80,813 | +1.87(+3.88%) |
Nov 05, 2012 | 48.40 | 48.48 | 47.55 | 48.14 | 47,553 | -0.18(-0.37%) |
Nov 02, 2012 | 49.52 | 49.52 | 48.18 | 48.32 | 51,039 | -1.15(-2.32%) |
Nov 01, 2012 | 49.02 | 50.05 | 48.43 | 49.47 | 101,552 | +0.67(+1.37%) |
Oct 31, 2012 | 46.79 | 48.99 | 46.33 | 48.80 | 59,163 | +0.28(+0.58%) |
Oct 26, 2012 | 48.65 | 48.52 | 48.52 | 48.52 | 40,900 | -0.01(-0.02%) |
Oct 25, 2012 | 49.03 | 49.73 | 48.00 | 48.53 | 45,054 | -0.21(-0.43%) |
Oct 24, 2012 | 49.59 | 49.59 | 48.44 | 48.74 | 43,122 | -0.52(-1.06%) |
Oct 23, 2012 | 49.50 | 49.50 | 48.50 | 49.26 | 42,297 | -0.75(-1.50%) |
Oct 19, 2012 | 50.36 | 50.36 | 49.97 | 50.01 | 52,216 | -0.54(-1.07%) |
Oct 18, 2012 | 50.40 | 50.70 | 50.17 | 50.55 | 41,841 | -0.01(-0.02%) |
Oct 17, 2012 | 50.84 | 50.84 | 50.25 | 50.56 | 46,483 | -0.11(-0.22%) |
Oct 16, 2012 | 50.84 | 50.84 | 50.43 | 50.67 | 31,476 | +0.03(+0.06%) |
Oct 15, 2012 | 50.32 | 50.77 | 49.82 | 50.64 | 84,396 | +0.51(+1.02%) |
Oct 12, 2012 | 50.28 | 50.32 | 50.00 | 50.13 | 71,369 | +0.13(+0.26%) |
Oct 11, 2012 | 50.29 | 50.50 | 49.83 | 50.00 | 36,596 | +0.00(+0.00%) |
Oct 10, 2012 | 49.98 | 50.06 | 49.66 | 50.00 | 57,880 | +0.14(+0.28%) |
Oct 09, 2012 | 49.98 | 50.13 | 49.43 | 49.86 | 90,350 | -0.15(-0.30%) |
Oct 08, 2012 | 50.21 | 50.49 | 49.99 | 50.01 | 43,633 | -0.34(-0.68%) |
Oct 05, 2012 | 50.49 | 51.39 | 50.12 | 50.35 | 34,478 | -0.24(-0.47%) |
Oct 04, 2012 | 50.45 | 50.68 | 49.97 | 50.59 | 45,545 | +0.42(+0.84%) |
Oct 03, 2012 | 50.18 | 50.67 | 49.95 | 50.17 | 74,812 | +0.02(+0.04%) |
Oct 02, 2012 | 50.15 | 50.15 | 49.96 | 50.15 | 56,929 | +0.00(+0.00%) |