Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.34 | 49.12 | 46.97 | 49.07 | 75,874 | +0.92(+1.91%) |
Dec 28, 2012 | 47.32 | 48.80 | 47.32 | 48.15 | 87,941 | +0.51(+1.07%) |
Dec 27, 2012 | 47.28 | 47.94 | 46.84 | 47.64 | 41,514 | +0.49(+1.04%) |
Dec 26, 2012 | 47.47 | 47.74 | 46.93 | 47.15 | 63,065 | -0.30(-0.63%) |
Dec 24, 2012 | 47.39 | 47.52 | 46.34 | 47.45 | 29,613 | +0.05(+0.11%) |
Dec 21, 2012 | 47.08 | 48.00 | 47.00 | 47.40 | 88,942 | +0.01(+0.02%) |
Dec 20, 2012 | 47.35 | 47.55 | 46.97 | 47.39 | 27,293 | -0.05(-0.11%) |
Dec 19, 2012 | 46.26 | 47.44 | 45.80 | 47.44 | 55,036 | +1.16(+2.51%) |
Dec 18, 2012 | 46.13 | 46.35 | 45.83 | 46.28 | 61,112 | +0.13(+0.28%) |
Dec 17, 2012 | 46.10 | 46.42 | 45.50 | 46.15 | 35,965 | +0.23(+0.50%) |
Dec 14, 2012 | 46.31 | 46.38 | 45.64 | 45.92 | 23,422 | -0.45(-0.97%) |
Dec 13, 2012 | 46.48 | 46.91 | 44.77 | 46.37 | 72,785 | -0.18(-0.39%) |
Dec 12, 2012 | 47.79 | 47.96 | 46.26 | 46.55 | 46,177 | -0.96(-2.02%) |
Dec 11, 2012 | 48.12 | 48.16 | 47.26 | 47.51 | 45,269 | -0.22(-0.46%) |
Dec 10, 2012 | 47.66 | 47.80 | 46.64 | 47.73 | 39,462 | +0.21(+0.44%) |
Dec 07, 2012 | 46.87 | 47.60 | 46.47 | 47.52 | 38,982 | +0.94(+2.02%) |
Dec 06, 2012 | 45.62 | 46.62 | 45.62 | 46.58 | 31,957 | +0.89(+1.94%) |
Dec 05, 2012 | 47.99 | 47.99 | 45.62 | 45.69 | 54,633 | -2.02(-4.23%) |
Dec 04, 2012 | 48.22 | 48.35 | 47.54 | 47.71 | 31,987 | -0.58(-1.20%) |
Nov 30, 2012 | 47.34 | 48.48 | 46.25 | 48.29 | 59,738 | +1.13(+2.40%) |
Nov 29, 2012 | 46.38 | 47.25 | 46.38 | 47.16 | 38,302 | +1.16(+2.52%) |
Nov 28, 2012 | 45.37 | 46.32 | 45.15 | 46.00 | 65,493 | +0.49(+1.08%) |
Nov 27, 2012 | 45.64 | 45.95 | 45.25 | 45.51 | 72,322 | -0.11(-0.24%) |
Nov 26, 2012 | 45.67 | 46.06 | 45.08 | 45.62 | 51,240 | -0.17(-0.37%) |
Nov 23, 2012 | 47.83 | 47.83 | 45.47 | 45.79 | 21,995 | -1.74(-3.66%) |
Nov 21, 2012 | 46.75 | 47.56 | 46.75 | 47.53 | 32,088 | +0.74(+1.58%) |
Nov 20, 2012 | 46.48 | 46.86 | 45.57 | 46.79 | 41,143 | +0.31(+0.67%) |
Nov 19, 2012 | 45.14 | 46.48 | 45.14 | 46.48 | 48,809 | +2.02(+4.54%) |
Nov 16, 2012 | 43.59 | 44.68 | 43.14 | 44.46 | 53,441 | +0.78(+1.79%) |
Nov 15, 2012 | 43.86 | 44.49 | 42.11 | 43.68 | 58,422 | -0.03(-0.07%) |
Nov 14, 2012 | 45.68 | 45.68 | 43.44 | 43.71 | 52,245 | -1.69(-3.72%) |
Nov 13, 2012 | 45.55 | 46.13 | 44.74 | 45.40 | 72,664 | -0.51(-1.11%) |
Nov 12, 2012 | 45.79 | 46.20 | 45.00 | 45.91 | 35,008 | +0.23(+0.50%) |
Nov 09, 2012 | 46.65 | 46.79 | 45.55 | 45.68 | 64,905 | -1.33(-2.83%) |
Nov 08, 2012 | 49.91 | 50.00 | 47.00 | 47.01 | 83,134 | -3.25(-6.47%) |
Nov 07, 2012 | 50.47 | 50.47 | 48.62 | 50.26 | 61,260 | -0.87(-1.70%) |
Nov 06, 2012 | 51.13 | 51.44 | 50.63 | 51.13 | 30,668 | +0.01(+0.02%) |
Nov 05, 2012 | 50.84 | 51.68 | 50.41 | 51.12 | 37,613 | +0.12(+0.24%) |
Nov 02, 2012 | 50.33 | 51.07 | 49.70 | 51.00 | 109,064 | +1.17(+2.35%) |
Nov 01, 2012 | 49.15 | 49.97 | 47.76 | 49.83 | 80,775 | +0.67(+1.36%) |
Oct 31, 2012 | 47.76 | 49.28 | 47.65 | 49.16 | 22,502 | +1.30(+2.72%) |
Oct 26, 2012 | 49.05 | 47.86 | 47.86 | 47.86 | 53,100 | -1.28(-2.60%) |
Oct 25, 2012 | 47.56 | 49.14 | 46.94 | 49.14 | 62,892 | +2.00(+4.24%) |
Oct 24, 2012 | 47.39 | 47.69 | 46.76 | 47.14 | 30,045 | -0.05(-0.11%) |
Oct 23, 2012 | 46.87 | 47.20 | 46.70 | 47.19 | 90,427 | -0.42(-0.88%) |
Oct 19, 2012 | 48.77 | 49.02 | 47.13 | 47.61 | 67,451 | -1.61(-3.27%) |
Oct 18, 2012 | 49.37 | 49.54 | 48.25 | 49.22 | 66,527 | -0.31(-0.63%) |
Oct 17, 2012 | 50.48 | 50.48 | 49.10 | 49.53 | 47,360 | -0.81(-1.61%) |
Oct 16, 2012 | 49.69 | 50.47 | 49.40 | 50.34 | 35,708 | +1.11(+2.25%) |
Oct 15, 2012 | 49.36 | 49.78 | 49.09 | 49.23 | 77,071 | -0.06(-0.12%) |
Oct 12, 2012 | 49.35 | 49.50 | 49.06 | 49.29 | 39,044 | -0.01(-0.02%) |
Oct 11, 2012 | 48.93 | 49.72 | 48.88 | 49.30 | 42,402 | +0.70(+1.44%) |
Oct 10, 2012 | 48.57 | 48.97 | 48.16 | 48.60 | 21,113 | -0.01(-0.02%) |
Oct 09, 2012 | 49.03 | 49.20 | 48.35 | 48.61 | 37,289 | -0.45(-0.92%) |
Oct 08, 2012 | 49.43 | 49.67 | 49.01 | 49.06 | 17,246 | -0.53(-1.07%) |
Oct 05, 2012 | 47.82 | 49.69 | 47.75 | 49.59 | 95,770 | +1.90(+3.98%) |
Oct 04, 2012 | 47.26 | 47.70 | 46.26 | 47.69 | 109,994 | +0.41(+0.87%) |
Oct 03, 2012 | 47.75 | 47.86 | 46.87 | 47.28 | 149,090 | -0.50(-1.05%) |
Oct 02, 2012 | 47.97 | 48.43 | 47.00 | 47.78 | 78,998 | -0.20(-0.42%) |