Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.10 | 53.24 | 52.10 | 53.24 | 1,140 | +1.29(+2.48%) |
Dec 28, 2012 | 51.95 | 51.95 | 51.95 | 51.95 | 200 | -0.32(-0.61%) |
Dec 27, 2012 | 52.24 | 52.65 | 52.10 | 52.27 | 1,778 | +0.51(+0.99%) |
Dec 26, 2012 | 51.75 | 51.76 | 51.75 | 51.76 | 1,715 | -0.12(-0.23%) |
Dec 21, 2012 | 51.88 | 51.88 | 51.88 | 0 | -1.31(-2.46%) | |
Dec 20, 2012 | 53.20 | 53.20 | 52.84 | 53.19 | 633 | -0.26(-0.49%) |
Dec 19, 2012 | 53.70 | 53.70 | 53.45 | 53.45 | 515 | -1.05(-1.93%) |
Dec 18, 2012 | 54.00 | 54.50 | 54.00 | 54.50 | 1,494 | +1.46(+2.76%) |
Dec 17, 2012 | 53.04 | 53.04 | 53.04 | 53.04 | 100 | +0.69(+1.31%) |
Dec 14, 2012 | 52.35 | 52.35 | 52.35 | 52.35 | 707 | +0.00(+0.00%) |
Dec 12, 2012 | 52.35 | 52.35 | 52.35 | 0 | -0.43(-0.81%) | |
Dec 11, 2012 | 53.27 | 53.27 | 52.78 | 52.78 | 236 | +0.02(+0.04%) |
Dec 10, 2012 | 52.70 | 52.76 | 52.70 | 52.76 | 2,055 | -1.03(-1.91%) |
Dec 05, 2012 | 53.79 | 53.79 | 53.79 | 53.79 | 0 | +0.19(+0.35%) |
Dec 04, 2012 | 53.61 | 53.66 | 53.49 | 53.60 | 1,901 | +1.03(+1.96%) |
Nov 30, 2012 | 52.05 | 52.91 | 52.05 | 52.57 | 3,642 | +0.07(+0.13%) |
Nov 29, 2012 | 52.45 | 52.50 | 52.45 | 52.50 | 3,426 | +1.60(+3.14%) |
Nov 27, 2012 | 50.90 | 50.90 | 50.90 | 0 | -0.67(-1.30%) | |
Nov 26, 2012 | 51.57 | 51.57 | 51.57 | 51.57 | 500 | +0.07(+0.14%) |
Nov 21, 2012 | 51.50 | 51.50 | 51.50 | 0 | +0.64(+1.26%) | |
Nov 20, 2012 | 50.50 | 50.86 | 50.50 | 50.86 | 1,015 | +1.46(+2.96%) |
Nov 19, 2012 | 49.40 | 49.40 | 49.40 | 49.40 | 100 | +0.96(+1.98%) |
Nov 16, 2012 | 48.44 | 48.44 | 48.44 | 48.44 | 200 | -0.16(-0.32%) |
Nov 15, 2012 | 48.76 | 48.76 | 48.59 | 48.59 | 1,342 | -0.73(-1.49%) |
Nov 14, 2012 | 49.75 | 50.02 | 49.33 | 49.33 | 3,466 | +0.58(+1.19%) |
Nov 13, 2012 | 48.35 | 48.75 | 48.35 | 48.75 | 228 | -0.23(-0.47%) |
Nov 12, 2012 | 49.49 | 49.49 | 48.98 | 48.98 | 300 | -0.04(-0.08%) |
Nov 09, 2012 | 49.12 | 49.35 | 48.98 | 49.02 | 1,063 | -1.74(-3.43%) |
Nov 07, 2012 | 50.76 | 50.76 | 50.76 | 0 | -1.64(-3.13%) | |
Nov 06, 2012 | 52.40 | 52.40 | 52.40 | 52.40 | 549 | +0.17(+0.33%) |
Nov 05, 2012 | 51.70 | 52.23 | 51.70 | 52.23 | 774 | +0.08(+0.15%) |
Nov 02, 2012 | 52.15 | 52.15 | 52.15 | 52.15 | 200 | +0.15(+0.29%) |
Nov 01, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 300 | +2.00(+4.00%) |
Oct 31, 2012 | 51.07 | 51.50 | 50.00 | 50.00 | 1,583 | -1.25(-2.44%) |
Oct 26, 2012 | 51.25 | 51.25 | 51.25 | 0 | +0.16(+0.31%) | |
Oct 25, 2012 | 51.42 | 51.42 | 51.09 | 51.09 | 2,200 | +0.66(+1.31%) |
Oct 24, 2012 | 50.97 | 50.97 | 50.43 | 50.43 | 800 | +0.31(+0.62%) |
Oct 23, 2012 | 49.98 | 50.12 | 49.98 | 50.12 | 350 | -0.80(-1.57%) |
Oct 19, 2012 | 50.66 | 50.92 | 50.55 | 50.92 | 524 | +1.45(+2.93%) |
Oct 16, 2012 | 49.47 | 49.47 | 49.47 | 49.47 | 0 | +0.45(+0.92%) |
Oct 15, 2012 | 49.02 | 49.02 | 49.02 | 49.02 | 100 | +0.27(+0.55%) |
Oct 12, 2012 | 48.23 | 48.75 | 48.23 | 48.75 | 475 | +0.05(+0.10%) |
Oct 11, 2012 | 48.98 | 48.98 | 48.70 | 48.70 | 700 | -0.57(-1.16%) |
Oct 09, 2012 | 49.27 | 49.27 | 49.27 | 355 | -1.41(-2.78%) | |
Oct 08, 2012 | 50.52 | 50.68 | 50.22 | 50.68 | 1,440 | -0.77(-1.50%) |
Oct 06, 2012 | 51.45 | 51.45 | 51.45 | 51.45 | 600 | +0.00(+0.00%) |
Oct 05, 2012 | 51.45 | 51.45 | 51.45 | 51.45 | 600 | +0.88(+1.74%) |
Oct 04, 2012 | 50.57 | 50.57 | 50.57 | 50.57 | 400 | +0.90(+1.81%) |
Oct 03, 2012 | 49.67 | 49.67 | 49.67 | 49.67 | 220 | -0.27(-0.55%) |
Oct 02, 2012 | 49.94 | 49.95 | 49.94 | 49.95 | 396 | -1.52(-2.94%) |