Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.50 | 51.84 | 47.32 | 49.00 | 561,944 | -2.75(-5.31%) |
Dec 28, 2012 | 51.63 | 52.33 | 51.49 | 51.75 | 100,619 | -0.08(-0.15%) |
Dec 27, 2012 | 52.42 | 52.50 | 51.30 | 51.83 | 76,741 | -0.40(-0.77%) |
Dec 26, 2012 | 52.30 | 52.58 | 51.77 | 52.23 | 71,180 | -0.06(-0.11%) |
Dec 24, 2012 | 52.60 | 52.65 | 51.71 | 52.29 | 49,095 | -0.69(-1.30%) |
Dec 21, 2012 | 53.05 | 53.59 | 52.50 | 52.98 | 518,395 | -0.54(-1.01%) |
Dec 20, 2012 | 52.46 | 53.97 | 52.46 | 53.52 | 259,643 | +1.25(+2.39%) |
Dec 19, 2012 | 53.06 | 53.09 | 51.97 | 52.27 | 147,721 | -0.63(-1.19%) |
Dec 18, 2012 | 51.93 | 53.06 | 51.85 | 52.90 | 267,327 | +1.15(+2.22%) |
Dec 17, 2012 | 51.26 | 51.75 | 50.92 | 51.75 | 174,038 | +0.72(+1.41%) |
Dec 14, 2012 | 50.96 | 51.43 | 50.88 | 51.03 | 188,210 | +0.13(+0.26%) |
Dec 13, 2012 | 50.44 | 51.27 | 50.18 | 50.90 | 210,152 | +0.35(+0.69%) |
Dec 12, 2012 | 49.88 | 51.06 | 49.88 | 50.55 | 247,373 | +0.61(+1.22%) |
Dec 11, 2012 | 49.36 | 52.19 | 48.50 | 49.94 | 986,959 | -3.04(-5.74%) |
Dec 10, 2012 | 53.25 | 53.34 | 52.86 | 52.98 | 215,039 | -0.16(-0.30%) |
Dec 07, 2012 | 53.33 | 53.48 | 52.56 | 53.14 | 210,784 | +0.20(+0.38%) |
Dec 06, 2012 | 52.57 | 53.06 | 52.40 | 52.94 | 146,217 | +0.42(+0.80%) |
Dec 05, 2012 | 52.98 | 53.02 | 52.11 | 52.52 | 115,299 | -0.26(-0.49%) |
Dec 04, 2012 | 52.32 | 53.21 | 51.85 | 52.78 | 189,427 | +0.90(+1.73%) |
Nov 30, 2012 | 51.83 | 52.68 | 51.29 | 51.88 | 527,204 | +0.15(+0.29%) |
Nov 29, 2012 | 50.40 | 52.60 | 50.10 | 51.73 | 443,911 | +1.61(+3.21%) |
Nov 28, 2012 | 50.20 | 50.72 | 49.41 | 50.12 | 152,208 | -0.09(-0.18%) |
Nov 27, 2012 | 49.95 | 50.71 | 49.82 | 50.21 | 185,197 | +0.31(+0.62%) |
Nov 26, 2012 | 50.44 | 50.74 | 49.51 | 49.90 | 138,787 | -0.54(-1.07%) |
Nov 23, 2012 | 50.78 | 50.78 | 50.02 | 50.44 | 70,657 | -0.10(-0.20%) |
Nov 21, 2012 | 49.85 | 51.02 | 49.51 | 50.54 | 110,377 | +0.84(+1.69%) |
Nov 20, 2012 | 49.57 | 49.85 | 49.03 | 49.70 | 76,538 | -0.11(-0.22%) |
Nov 19, 2012 | 48.75 | 49.85 | 48.30 | 49.81 | 139,307 | +1.51(+3.13%) |
Nov 16, 2012 | 48.44 | 49.04 | 48.08 | 48.30 | 155,543 | -0.22(-0.45%) |
Nov 15, 2012 | 47.79 | 48.60 | 47.63 | 48.52 | 162,635 | +0.66(+1.38%) |
Nov 14, 2012 | 48.54 | 48.80 | 47.69 | 47.86 | 154,618 | -0.51(-1.05%) |
Nov 13, 2012 | 48.25 | 49.09 | 48.23 | 48.37 | 105,834 | -0.04(-0.08%) |
Nov 12, 2012 | 47.76 | 49.00 | 47.76 | 48.41 | 224,106 | +0.18(+0.37%) |
Nov 09, 2012 | 48.87 | 49.30 | 47.86 | 48.23 | 330,585 | -1.13(-2.29%) |
Nov 08, 2012 | 51.00 | 51.00 | 49.05 | 49.36 | 270,942 | -1.47(-2.89%) |
Nov 07, 2012 | 50.68 | 53.08 | 50.25 | 50.83 | 494,542 | +0.85(+1.70%) |
Nov 06, 2012 | 50.00 | 50.28 | 49.79 | 49.98 | 177,466 | -0.09(-0.18%) |
Nov 05, 2012 | 49.57 | 51.35 | 49.48 | 50.07 | 400,616 | +1.00(+2.04%) |
Nov 02, 2012 | 49.86 | 50.55 | 49.05 | 49.07 | 121,629 | -1.25(-2.48%) |
Nov 01, 2012 | 50.25 | 51.15 | 48.45 | 50.32 | 201,669 | +0.17(+0.34%) |
Oct 31, 2012 | 50.80 | 50.80 | 49.52 | 50.15 | 166,170 | -0.54(-1.07%) |
Oct 26, 2012 | 48.47 | 50.69 | 50.69 | 50.69 | 284,900 | +2.62(+5.45%) |
Oct 25, 2012 | 47.70 | 48.30 | 47.43 | 48.07 | 120,009 | +0.59(+1.24%) |
Oct 24, 2012 | 48.47 | 48.47 | 47.08 | 47.48 | 130,167 | -0.88(-1.82%) |
Oct 23, 2012 | 48.44 | 48.46 | 47.68 | 48.36 | 61,474 | +0.13(+0.27%) |
Oct 19, 2012 | 49.55 | 49.76 | 47.79 | 48.23 | 179,067 | -1.70(-3.40%) |
Oct 18, 2012 | 49.90 | 49.98 | 49.51 | 49.93 | 104,878 | +0.07(+0.14%) |
Oct 17, 2012 | 50.93 | 50.93 | 49.59 | 49.86 | 82,350 | -0.85(-1.68%) |
Oct 16, 2012 | 51.02 | 51.08 | 50.50 | 50.71 | 61,527 | -0.06(-0.12%) |
Oct 15, 2012 | 50.65 | 50.87 | 50.10 | 50.77 | 77,601 | +0.37(+0.73%) |
Oct 12, 2012 | 50.84 | 51.09 | 50.22 | 50.40 | 63,274 | -0.57(-1.12%) |
Oct 11, 2012 | 50.38 | 51.27 | 50.06 | 50.97 | 93,876 | +0.69(+1.37%) |
Oct 10, 2012 | 49.63 | 50.55 | 49.28 | 50.28 | 144,882 | +0.58(+1.17%) |
Oct 09, 2012 | 50.15 | 50.51 | 49.31 | 49.70 | 88,207 | -0.41(-0.82%) |
Oct 08, 2012 | 51.19 | 51.67 | 50.08 | 50.11 | 125,450 | -1.16(-2.26%) |
Oct 05, 2012 | 52.26 | 52.26 | 50.90 | 51.27 | 78,074 | -0.73(-1.40%) |
Oct 04, 2012 | 52.26 | 52.46 | 51.86 | 52.00 | 113,107 | +0.03(+0.06%) |
Oct 03, 2012 | 51.78 | 52.04 | 51.67 | 51.97 | 110,472 | +0.12(+0.23%) |
Oct 02, 2012 | 51.40 | 52.21 | 51.05 | 51.85 | 140,493 | +0.37(+0.72%) |