Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.81 | 46.06 | 44.78 | 46.03 | 47,616 | +1.04(+2.32%) |
Dec 28, 2012 | 45.70 | 45.92 | 44.85 | 44.99 | 70,600 | -0.92(-2.00%) |
Dec 27, 2012 | 45.85 | 46.06 | 45.31 | 45.91 | 65,185 | +0.01(+0.02%) |
Dec 26, 2012 | 45.97 | 46.16 | 45.74 | 45.90 | 51,243 | -0.04(-0.08%) |
Dec 24, 2012 | 46.00 | 46.08 | 45.62 | 45.94 | 28,507 | +0.01(+0.02%) |
Dec 21, 2012 | 45.77 | 46.24 | 45.59 | 45.93 | 244,796 | -0.06(-0.13%) |
Dec 20, 2012 | 45.45 | 46.13 | 45.29 | 45.98 | 110,066 | +0.47(+1.03%) |
Dec 19, 2012 | 44.48 | 45.69 | 44.47 | 45.51 | 232,164 | +0.99(+2.21%) |
Dec 18, 2012 | 44.52 | 44.89 | 42.98 | 44.53 | 308,296 | +0.26(+0.58%) |
Dec 17, 2012 | 46.80 | 46.80 | 43.79 | 44.27 | 226,208 | -2.49(-5.32%) |
Dec 14, 2012 | 46.80 | 47.11 | 46.36 | 46.76 | 30,817 | -0.27(-0.57%) |
Dec 13, 2012 | 47.30 | 47.39 | 46.84 | 47.03 | 29,970 | -0.23(-0.49%) |
Dec 12, 2012 | 48.48 | 48.48 | 47.20 | 47.26 | 60,902 | -1.07(-2.22%) |
Dec 11, 2012 | 47.57 | 48.39 | 47.29 | 48.33 | 52,291 | +0.76(+1.59%) |
Dec 10, 2012 | 47.48 | 47.76 | 47.14 | 47.57 | 82,480 | +0.06(+0.12%) |
Dec 07, 2012 | 47.88 | 47.88 | 47.08 | 47.52 | 38,040 | -0.21(-0.44%) |
Dec 06, 2012 | 47.88 | 47.88 | 47.24 | 47.73 | 32,616 | -0.29(-0.60%) |
Dec 05, 2012 | 47.83 | 48.34 | 47.42 | 48.01 | 57,495 | +0.29(+0.60%) |
Dec 04, 2012 | 47.55 | 47.85 | 47.09 | 47.73 | 46,361 | +0.87(+1.86%) |
Nov 30, 2012 | 47.30 | 47.30 | 46.32 | 46.85 | 94,539 | -0.49(-1.03%) |
Nov 29, 2012 | 46.37 | 47.37 | 46.28 | 47.34 | 54,285 | +1.23(+2.68%) |
Nov 28, 2012 | 46.26 | 46.26 | 45.32 | 46.11 | 164,318 | -0.55(-1.17%) |
Nov 27, 2012 | 47.13 | 47.21 | 46.18 | 46.65 | 45,389 | -0.53(-1.12%) |
Nov 26, 2012 | 45.95 | 47.19 | 45.82 | 47.18 | 42,243 | +1.02(+2.22%) |
Nov 23, 2012 | 46.23 | 46.23 | 45.77 | 46.16 | 27,717 | +0.16(+0.35%) |
Nov 21, 2012 | 46.21 | 46.21 | 45.73 | 45.99 | 29,703 | -0.06(-0.12%) |
Nov 20, 2012 | 46.10 | 46.59 | 45.56 | 46.05 | 41,604 | -0.28(-0.60%) |
Nov 19, 2012 | 45.75 | 46.33 | 45.56 | 46.33 | 59,897 | +1.05(+2.33%) |
Nov 16, 2012 | 45.02 | 45.36 | 44.58 | 45.28 | 107,046 | +0.16(+0.36%) |
Nov 15, 2012 | 44.87 | 45.17 | 44.49 | 45.11 | 75,003 | +0.14(+0.32%) |
Nov 14, 2012 | 45.50 | 46.01 | 44.79 | 44.97 | 106,310 | -0.48(-1.05%) |
Nov 13, 2012 | 45.76 | 45.86 | 45.15 | 45.45 | 71,074 | -0.50(-1.08%) |
Nov 12, 2012 | 45.82 | 46.13 | 45.34 | 45.95 | 28,215 | +0.20(+0.44%) |
Nov 09, 2012 | 45.42 | 46.02 | 45.42 | 45.74 | 67,770 | +0.01(+0.02%) |
Nov 08, 2012 | 45.98 | 46.01 | 45.42 | 45.73 | 97,709 | -0.19(-0.42%) |
Nov 07, 2012 | 47.39 | 47.43 | 45.56 | 45.93 | 90,734 | -1.94(-4.06%) |
Nov 06, 2012 | 46.40 | 48.30 | 46.08 | 47.87 | 84,426 | +1.79(+3.88%) |
Nov 05, 2012 | 46.33 | 46.41 | 45.51 | 46.08 | 49,679 | -0.17(-0.37%) |
Nov 02, 2012 | 47.40 | 47.40 | 46.12 | 46.25 | 53,321 | -1.10(-2.32%) |
Nov 01, 2012 | 46.92 | 47.91 | 46.36 | 47.35 | 106,093 | +0.64(+1.37%) |
Oct 31, 2012 | 44.79 | 46.89 | 44.35 | 46.71 | 61,808 | +0.27(+0.58%) |
Oct 26, 2012 | 46.57 | 46.44 | 46.44 | 46.44 | 42,729 | -0.01(-0.02%) |
Oct 25, 2012 | 46.93 | 47.60 | 45.95 | 46.45 | 47,068 | -0.20(-0.43%) |
Oct 24, 2012 | 47.47 | 47.47 | 46.37 | 46.65 | 45,050 | -0.50(-1.06%) |
Oct 23, 2012 | 47.38 | 47.38 | 46.42 | 47.15 | 44,188 | -0.72(-1.50%) |
Oct 19, 2012 | 48.20 | 48.20 | 47.83 | 47.87 | 54,551 | -0.52(-1.07%) |
Oct 18, 2012 | 48.24 | 48.53 | 48.02 | 48.39 | 43,712 | -0.01(-0.02%) |
Oct 17, 2012 | 48.66 | 48.66 | 48.10 | 48.40 | 48,561 | -0.11(-0.22%) |
Oct 16, 2012 | 48.66 | 48.66 | 48.27 | 48.50 | 32,883 | +0.03(+0.06%) |
Oct 15, 2012 | 48.17 | 48.60 | 47.69 | 48.47 | 88,170 | +0.49(+1.02%) |
Oct 12, 2012 | 48.13 | 48.17 | 47.86 | 47.98 | 74,560 | +0.12(+0.26%) |
Oct 11, 2012 | 48.14 | 48.34 | 47.70 | 47.86 | 38,232 | +0.00(+0.00%) |
Oct 10, 2012 | 47.84 | 47.92 | 47.53 | 47.86 | 60,468 | +0.13(+0.28%) |
Oct 09, 2012 | 47.84 | 47.98 | 47.31 | 47.73 | 94,390 | -0.14(-0.30%) |
Oct 08, 2012 | 48.06 | 48.33 | 47.85 | 47.87 | 45,584 | -0.33(-0.68%) |
Oct 05, 2012 | 48.33 | 49.19 | 47.97 | 48.19 | 36,019 | -0.23(-0.47%) |
Oct 04, 2012 | 48.29 | 48.51 | 47.83 | 48.42 | 47,581 | +0.40(+0.84%) |
Oct 03, 2012 | 48.03 | 48.50 | 47.81 | 48.02 | 78,157 | +0.02(+0.04%) |
Oct 02, 2012 | 48.00 | 48.00 | 47.82 | 48.00 | 59,474 | +0.00(+0.00%) |