Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.48 | 53.78 | 52.46 | 53.64 | 1,259,017 | +0.96(+1.83%) |
Dec 28, 2012 | 52.66 | 53.51 | 52.51 | 52.67 | 641,317 | -0.14(-0.27%) |
Dec 27, 2012 | 52.73 | 53.02 | 52.34 | 52.82 | 757,676 | +0.01(+0.03%) |
Dec 26, 2012 | 53.14 | 53.59 | 52.72 | 52.80 | 641,102 | -0.33(-0.62%) |
Dec 24, 2012 | 53.05 | 53.22 | 52.67 | 53.13 | 275,451 | -0.19(-0.35%) |
Dec 21, 2012 | 52.18 | 53.56 | 52.18 | 53.32 | 1,241,991 | +0.40(+0.76%) |
Dec 20, 2012 | 52.66 | 53.02 | 52.31 | 52.92 | 817,331 | +0.38(+0.72%) |
Dec 19, 2012 | 52.63 | 52.89 | 52.14 | 52.54 | 725,685 | -0.17(-0.32%) |
Dec 18, 2012 | 51.66 | 52.96 | 51.66 | 52.71 | 1,157,586 | +0.92(+1.77%) |
Dec 17, 2012 | 51.34 | 52.10 | 51.26 | 51.79 | 972,411 | +0.58(+1.13%) |
Dec 14, 2012 | 50.94 | 51.93 | 50.83 | 51.21 | 804,637 | +0.18(+0.35%) |
Dec 13, 2012 | 51.79 | 52.51 | 50.83 | 51.03 | 1,093,308 | -0.57(-1.10%) |
Dec 12, 2012 | 52.96 | 53.14 | 51.49 | 51.60 | 1,029,183 | -1.22(-2.31%) |
Dec 11, 2012 | 52.98 | 53.46 | 52.64 | 52.82 | 642,535 | +0.13(+0.26%) |
Dec 10, 2012 | 52.59 | 52.89 | 52.32 | 52.69 | 845,329 | +0.16(+0.31%) |
Dec 07, 2012 | 53.04 | 53.06 | 52.31 | 52.53 | 542,850 | -0.22(-0.41%) |
Dec 06, 2012 | 52.78 | 52.98 | 52.42 | 52.74 | 609,263 | -0.04(-0.09%) |
Dec 05, 2012 | 52.27 | 52.99 | 51.49 | 52.79 | 721,937 | +0.57(+1.08%) |
Dec 04, 2012 | 52.76 | 52.93 | 51.99 | 52.22 | 979,479 | -1.19(-2.22%) |
Nov 30, 2012 | 53.75 | 53.90 | 52.96 | 53.41 | 1,112,751 | -0.35(-0.65%) |
Nov 29, 2012 | 53.90 | 53.90 | 53.24 | 53.76 | 925,209 | +0.07(+0.13%) |
Nov 28, 2012 | 53.58 | 54.08 | 53.12 | 53.69 | 1,034,459 | -0.23(-0.42%) |
Nov 27, 2012 | 53.60 | 54.33 | 53.21 | 53.91 | 677,256 | +0.14(+0.25%) |
Nov 26, 2012 | 53.11 | 53.90 | 52.99 | 53.78 | 841,105 | +0.21(+0.39%) |
Nov 23, 2012 | 53.51 | 53.71 | 52.96 | 53.57 | 278,142 | +0.40(+0.76%) |
Nov 21, 2012 | 53.25 | 53.25 | 52.18 | 53.16 | 1,217,459 | -0.22(-0.40%) |
Nov 20, 2012 | 53.24 | 53.97 | 53.24 | 53.38 | 965,376 | -0.20(-0.37%) |
Nov 19, 2012 | 53.70 | 54.24 | 53.22 | 53.58 | 1,031,455 | +0.29(+0.54%) |
Nov 16, 2012 | 53.07 | 53.60 | 52.25 | 53.29 | 1,122,721 | +0.20(+0.37%) |
Nov 15, 2012 | 53.34 | 53.94 | 52.78 | 53.09 | 1,312,047 | -0.49(-0.92%) |
Nov 14, 2012 | 54.08 | 54.40 | 53.16 | 53.59 | 2,092,425 | -0.32(-0.60%) |
Nov 13, 2012 | 53.47 | 54.34 | 53.41 | 53.91 | 939,852 | +0.10(+0.18%) |
Nov 12, 2012 | 52.58 | 53.92 | 52.43 | 53.81 | 1,022,693 | +1.24(+2.35%) |
Nov 09, 2012 | 52.31 | 52.93 | 51.94 | 52.57 | 598,331 | +0.05(+0.10%) |
Nov 08, 2012 | 53.35 | 53.46 | 52.33 | 52.52 | 779,803 | -0.76(-1.43%) |
Nov 07, 2012 | 53.01 | 53.68 | 52.81 | 53.28 | 1,070,686 | -0.40(-0.75%) |
Nov 06, 2012 | 52.85 | 54.38 | 52.67 | 53.69 | 1,284,314 | +0.96(+1.82%) |
Nov 05, 2012 | 52.57 | 52.90 | 52.09 | 52.73 | 631,896 | +0.22(+0.41%) |
Nov 02, 2012 | 52.86 | 53.00 | 52.51 | 52.51 | 1,216,691 | -0.01(-0.02%) |
Nov 01, 2012 | 52.20 | 52.79 | 51.96 | 52.52 | 1,529,344 | -0.09(-0.17%) |
Oct 31, 2012 | 51.53 | 52.67 | 49.84 | 52.61 | 1,514,941 | +1.38(+2.69%) |
Oct 26, 2012 | 51.10 | 51.23 | 51.23 | 51.23 | 921,163 | -0.11(-0.21%) |
Oct 25, 2012 | 51.36 | 51.42 | 50.68 | 51.34 | 713,458 | +0.32(+0.63%) |
Oct 24, 2012 | 51.90 | 52.02 | 50.92 | 51.02 | 825,256 | -0.76(-1.47%) |
Oct 23, 2012 | 51.38 | 52.11 | 51.03 | 51.78 | 753,741 | +0.39(+0.77%) |
Oct 19, 2012 | 51.88 | 52.22 | 51.20 | 51.38 | 691,497 | -0.81(-1.55%) |
Oct 18, 2012 | 52.52 | 52.78 | 52.05 | 52.19 | 853,775 | -0.48(-0.92%) |
Oct 17, 2012 | 52.44 | 52.79 | 52.25 | 52.67 | 859,664 | +0.28(+0.53%) |
Oct 16, 2012 | 52.41 | 52.81 | 51.97 | 52.40 | 914,051 | +0.02(+0.03%) |
Oct 15, 2012 | 52.16 | 52.69 | 51.57 | 52.38 | 1,055,734 | +0.06(+0.12%) |
Oct 12, 2012 | 51.98 | 53.30 | 51.55 | 52.31 | 4,452,990 | +3.21(+6.53%) |
Oct 11, 2012 | 49.44 | 49.83 | 48.90 | 49.11 | 1,252,559 | +0.15(+0.31%) |
Oct 10, 2012 | 49.17 | 49.53 | 48.73 | 48.95 | 1,773,438 | -0.08(-0.16%) |
Oct 09, 2012 | 49.55 | 49.85 | 48.87 | 49.03 | 1,131,688 | -0.48(-0.98%) |
Oct 08, 2012 | 49.09 | 49.62 | 48.96 | 49.52 | 1,102,751 | +0.04(+0.09%) |
Oct 05, 2012 | 48.99 | 49.73 | 48.91 | 49.47 | 1,455,105 | +0.84(+1.73%) |
Oct 04, 2012 | 48.13 | 48.64 | 47.85 | 48.63 | 1,168,449 | +0.63(+1.31%) |
Oct 03, 2012 | 46.90 | 48.08 | 46.58 | 48.00 | 1,375,388 | +1.30(+2.78%) |
Oct 02, 2012 | 46.83 | 46.87 | 46.38 | 46.70 | 728,859 | +0.07(+0.15%) |