Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.01 | 48.54 | 45.62 | 48.53 | 807,187 | +1.74(+3.71%) |
Dec 28, 2012 | 47.56 | 47.75 | 46.65 | 46.79 | 665,854 | -1.22(-2.54%) |
Dec 27, 2012 | 48.81 | 48.93 | 47.12 | 48.01 | 694,569 | -0.79(-1.62%) |
Dec 26, 2012 | 49.24 | 49.81 | 48.76 | 48.80 | 502,822 | +0.08(+0.17%) |
Dec 24, 2012 | 49.96 | 50.10 | 48.56 | 48.72 | 374,426 | -1.40(-2.80%) |
Dec 21, 2012 | 48.44 | 50.44 | 48.44 | 50.12 | 1,542,804 | +0.07(+0.15%) |
Dec 20, 2012 | 48.09 | 50.43 | 48.09 | 50.05 | 2,140,363 | +2.63(+5.55%) |
Dec 19, 2012 | 47.12 | 48.65 | 46.68 | 47.42 | 1,137,622 | -0.34(-0.72%) |
Dec 18, 2012 | 44.72 | 47.85 | 44.60 | 47.76 | 2,127,866 | +3.02(+6.75%) |
Dec 17, 2012 | 44.34 | 45.29 | 44.23 | 44.74 | 772,904 | +0.53(+1.20%) |
Dec 14, 2012 | 43.83 | 44.55 | 43.83 | 44.21 | 670,756 | +0.12(+0.27%) |
Dec 13, 2012 | 43.85 | 44.55 | 43.47 | 44.09 | 873,853 | +0.17(+0.38%) |
Dec 12, 2012 | 43.88 | 44.45 | 42.06 | 43.92 | 1,732,923 | +0.19(+0.43%) |
Dec 11, 2012 | 44.59 | 44.92 | 43.62 | 43.73 | 1,490,093 | -0.73(-1.63%) |
Dec 10, 2012 | 46.20 | 46.34 | 44.24 | 44.46 | 1,827,858 | -2.08(-4.47%) |
Dec 07, 2012 | 46.36 | 46.65 | 45.68 | 46.54 | 1,370,929 | +0.46(+0.99%) |
Dec 06, 2012 | 47.00 | 47.39 | 45.47 | 46.09 | 982,161 | -1.25(-2.65%) |
Dec 05, 2012 | 46.87 | 48.32 | 46.73 | 47.34 | 1,152,979 | +0.52(+1.11%) |
Dec 04, 2012 | 46.45 | 46.99 | 46.27 | 46.82 | 735,284 | +0.63(+1.37%) |
Nov 30, 2012 | 45.58 | 46.62 | 45.58 | 46.19 | 936,959 | +0.64(+1.41%) |
Nov 29, 2012 | 46.53 | 46.89 | 45.25 | 45.55 | 1,034,560 | -0.47(-1.03%) |
Nov 28, 2012 | 45.08 | 46.28 | 44.52 | 46.02 | 966,336 | +0.20(+0.43%) |
Nov 27, 2012 | 46.29 | 46.71 | 45.63 | 45.83 | 608,471 | -0.58(-1.24%) |
Nov 26, 2012 | 47.19 | 47.19 | 46.03 | 46.40 | 831,288 | -1.14(-2.40%) |
Nov 23, 2012 | 47.30 | 47.69 | 46.88 | 47.55 | 312,200 | +0.50(+1.07%) |
Nov 21, 2012 | 46.90 | 47.31 | 46.48 | 47.04 | 529,474 | +0.24(+0.52%) |
Nov 20, 2012 | 47.28 | 47.53 | 46.51 | 46.80 | 975,477 | -0.86(-1.81%) |
Nov 19, 2012 | 46.58 | 48.41 | 46.36 | 47.67 | 1,949,057 | +2.11(+4.63%) |
Nov 16, 2012 | 47.01 | 47.01 | 44.88 | 45.56 | 2,518,600 | -1.18(-2.53%) |
Nov 15, 2012 | 47.45 | 48.36 | 46.31 | 46.74 | 1,391,887 | -0.64(-1.35%) |
Nov 14, 2012 | 49.08 | 49.56 | 47.29 | 47.38 | 1,674,803 | -1.50(-3.06%) |
Nov 13, 2012 | 49.53 | 51.15 | 48.82 | 48.88 | 1,637,318 | -1.27(-2.54%) |
Nov 12, 2012 | 51.18 | 51.55 | 50.15 | 50.15 | 1,371,168 | -0.84(-1.64%) |
Nov 09, 2012 | 50.81 | 52.63 | 50.33 | 50.99 | 689,138 | +0.11(+0.22%) |
Nov 08, 2012 | 53.23 | 54.34 | 50.82 | 50.87 | 879,967 | -1.86(-3.53%) |
Nov 07, 2012 | 53.95 | 54.28 | 52.19 | 52.73 | 861,352 | -2.77(-4.99%) |
Nov 06, 2012 | 53.60 | 55.57 | 53.60 | 55.50 | 1,160,979 | +1.97(+3.68%) |
Nov 05, 2012 | 51.98 | 53.68 | 51.65 | 53.53 | 1,049,210 | +1.45(+2.78%) |
Nov 02, 2012 | 55.77 | 56.28 | 52.04 | 52.08 | 1,495,135 | -3.44(-6.19%) |
Nov 01, 2012 | 53.07 | 57.72 | 53.07 | 55.52 | 3,789,302 | +5.40(+10.78%) |
Oct 31, 2012 | 49.58 | 51.19 | 48.80 | 50.12 | 1,395,989 | +0.52(+1.05%) |
Oct 26, 2012 | 50.09 | 49.60 | 49.60 | 49.60 | 504,658 | -0.67(-1.33%) |
Oct 25, 2012 | 50.21 | 50.33 | 48.94 | 50.27 | 517,776 | +0.93(+1.88%) |
Oct 24, 2012 | 50.99 | 51.18 | 49.26 | 49.34 | 749,540 | -1.12(-2.23%) |
Oct 23, 2012 | 50.90 | 50.90 | 49.48 | 50.46 | 692,373 | -2.06(-3.93%) |
Oct 19, 2012 | 53.15 | 53.38 | 51.97 | 52.53 | 739,098 | -1.03(-1.93%) |
Oct 18, 2012 | 52.99 | 53.72 | 52.83 | 53.56 | 597,666 | +0.26(+0.49%) |
Oct 17, 2012 | 52.52 | 53.47 | 51.90 | 53.30 | 856,337 | +1.08(+2.06%) |
Oct 16, 2012 | 51.68 | 52.30 | 51.38 | 52.22 | 501,242 | +1.09(+2.13%) |
Oct 15, 2012 | 51.20 | 51.91 | 50.06 | 51.13 | 464,888 | -0.17(-0.33%) |
Oct 12, 2012 | 52.33 | 53.05 | 51.19 | 51.30 | 525,738 | -1.25(-2.39%) |
Oct 11, 2012 | 50.14 | 52.94 | 50.14 | 52.56 | 1,329,891 | +3.14(+6.36%) |
Oct 10, 2012 | 50.47 | 51.07 | 49.13 | 49.41 | 1,199,538 | -1.15(-2.28%) |
Oct 09, 2012 | 48.35 | 50.82 | 48.35 | 50.57 | 1,140,658 | +2.30(+4.76%) |
Oct 08, 2012 | 48.11 | 48.88 | 47.70 | 48.27 | 797,885 | -0.35(-0.73%) |
Oct 05, 2012 | 50.34 | 50.46 | 48.47 | 48.62 | 1,008,953 | -1.43(-2.86%) |
Oct 04, 2012 | 49.63 | 50.08 | 48.84 | 50.06 | 1,467,576 | +0.86(+1.76%) |
Oct 03, 2012 | 51.10 | 51.11 | 48.90 | 49.19 | 1,331,560 | -1.95(-3.82%) |
Oct 02, 2012 | 50.82 | 51.25 | 50.01 | 51.14 | 1,198,353 | +0.67(+1.33%) |