Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 46.36 | 48.90 | 45.97 | 48.90 | 801,176 | +1.75(+3.71%) |
Dec 28, 2012 | 47.92 | 48.11 | 47.00 | 47.14 | 660,895 | -1.23(-2.54%) |
Dec 27, 2012 | 49.18 | 49.30 | 47.47 | 48.37 | 689,397 | -0.80(-1.62%) |
Dec 26, 2012 | 49.61 | 50.18 | 49.13 | 49.17 | 499,078 | +0.08(+0.17%) |
Dec 24, 2012 | 50.34 | 50.48 | 48.92 | 49.08 | 371,638 | -1.41(-2.80%) |
Dec 21, 2012 | 48.80 | 50.82 | 48.80 | 50.50 | 1,531,315 | +0.07(+0.15%) |
Dec 20, 2012 | 48.45 | 50.81 | 48.45 | 50.42 | 2,124,424 | +2.65(+5.55%) |
Dec 19, 2012 | 47.47 | 49.02 | 47.03 | 47.77 | 1,129,151 | -0.35(-0.72%) |
Dec 18, 2012 | 45.06 | 48.21 | 44.93 | 48.12 | 2,112,021 | +3.04(+6.75%) |
Dec 17, 2012 | 44.67 | 45.63 | 44.56 | 45.07 | 767,149 | +0.53(+1.20%) |
Dec 14, 2012 | 44.16 | 44.89 | 44.16 | 44.54 | 665,761 | +0.12(+0.27%) |
Dec 13, 2012 | 44.18 | 44.89 | 43.80 | 44.42 | 867,346 | +0.17(+0.38%) |
Dec 12, 2012 | 44.21 | 44.78 | 42.38 | 44.25 | 1,720,018 | +0.19(+0.43%) |
Dec 11, 2012 | 44.92 | 45.25 | 43.95 | 44.06 | 1,478,996 | -0.73(-1.63%) |
Dec 10, 2012 | 46.54 | 46.69 | 44.57 | 44.79 | 1,814,247 | -2.10(-4.47%) |
Dec 07, 2012 | 46.70 | 47.00 | 46.02 | 46.89 | 1,360,720 | +0.46(+0.99%) |
Dec 06, 2012 | 47.35 | 47.74 | 45.81 | 46.43 | 974,847 | -1.26(-2.65%) |
Dec 05, 2012 | 47.22 | 48.68 | 47.08 | 47.70 | 1,144,393 | +0.52(+1.11%) |
Dec 04, 2012 | 46.80 | 47.34 | 46.62 | 47.17 | 729,808 | +0.64(+1.37%) |
Nov 30, 2012 | 45.93 | 46.97 | 45.93 | 46.54 | 929,982 | +0.65(+1.41%) |
Nov 29, 2012 | 46.88 | 47.24 | 45.59 | 45.89 | 1,026,856 | -0.48(-1.03%) |
Nov 28, 2012 | 45.42 | 46.63 | 44.85 | 46.37 | 959,140 | +0.20(+0.43%) |
Nov 27, 2012 | 46.64 | 47.06 | 45.97 | 46.17 | 603,940 | -0.58(-1.24%) |
Nov 26, 2012 | 47.55 | 47.55 | 46.38 | 46.75 | 825,098 | -1.15(-2.40%) |
Nov 23, 2012 | 47.66 | 48.04 | 47.23 | 47.90 | 309,875 | +0.51(+1.07%) |
Nov 21, 2012 | 47.26 | 47.67 | 46.83 | 47.40 | 525,531 | +0.24(+0.52%) |
Nov 20, 2012 | 47.63 | 47.88 | 46.86 | 47.15 | 968,213 | -0.87(-1.81%) |
Nov 19, 2012 | 46.93 | 48.77 | 46.70 | 48.02 | 1,934,543 | +2.13(+4.63%) |
Nov 16, 2012 | 47.36 | 47.36 | 45.21 | 45.90 | 2,499,845 | -1.19(-2.53%) |
Nov 15, 2012 | 47.81 | 48.73 | 46.66 | 47.09 | 1,381,522 | -0.65(-1.35%) |
Nov 14, 2012 | 49.45 | 49.93 | 47.65 | 47.73 | 1,662,331 | -1.51(-3.06%) |
Nov 13, 2012 | 49.90 | 51.54 | 49.19 | 49.24 | 1,625,126 | -1.28(-2.54%) |
Nov 12, 2012 | 51.56 | 51.94 | 50.52 | 50.52 | 1,360,957 | -0.84(-1.64%) |
Nov 09, 2012 | 51.19 | 53.03 | 50.71 | 51.37 | 684,006 | +0.11(+0.22%) |
Nov 08, 2012 | 53.63 | 54.75 | 51.20 | 51.26 | 873,414 | -1.87(-3.53%) |
Nov 07, 2012 | 54.36 | 54.68 | 52.59 | 53.13 | 854,937 | -2.79(-4.99%) |
Nov 06, 2012 | 54.00 | 55.98 | 54.00 | 55.92 | 1,152,333 | +1.99(+3.68%) |
Nov 05, 2012 | 52.37 | 54.08 | 52.03 | 53.93 | 1,041,397 | +1.46(+2.78%) |
Nov 02, 2012 | 56.19 | 56.71 | 52.43 | 52.47 | 1,484,001 | -3.47(-6.19%) |
Nov 01, 2012 | 53.47 | 58.15 | 53.47 | 55.94 | 3,761,085 | +5.44(+10.78%) |
Oct 31, 2012 | 49.95 | 51.57 | 49.17 | 50.50 | 1,385,593 | +0.52(+1.05%) |
Oct 26, 2012 | 50.47 | 49.97 | 49.97 | 49.97 | 500,900 | -0.67(-1.33%) |
Oct 25, 2012 | 50.59 | 50.71 | 49.31 | 50.65 | 513,920 | +0.94(+1.88%) |
Oct 24, 2012 | 51.38 | 51.56 | 49.63 | 49.71 | 743,959 | -1.13(-2.23%) |
Oct 23, 2012 | 51.28 | 51.28 | 49.85 | 50.84 | 687,217 | -2.08(-3.93%) |
Oct 19, 2012 | 53.55 | 53.78 | 52.36 | 52.92 | 733,595 | -1.04(-1.93%) |
Oct 18, 2012 | 53.39 | 54.12 | 53.22 | 53.96 | 593,215 | +0.26(+0.49%) |
Oct 17, 2012 | 52.91 | 53.87 | 52.29 | 53.70 | 849,960 | +1.09(+2.06%) |
Oct 16, 2012 | 52.07 | 52.69 | 51.76 | 52.61 | 497,509 | +1.10(+2.13%) |
Oct 15, 2012 | 51.58 | 52.30 | 50.44 | 51.52 | 461,426 | -0.17(-0.33%) |
Oct 12, 2012 | 52.73 | 53.45 | 51.57 | 51.69 | 521,823 | -1.26(-2.39%) |
Oct 11, 2012 | 50.52 | 53.33 | 50.52 | 52.95 | 1,319,987 | +3.17(+6.36%) |
Oct 10, 2012 | 50.85 | 51.45 | 49.49 | 49.78 | 1,190,605 | -1.16(-2.28%) |
Oct 09, 2012 | 48.71 | 51.20 | 48.71 | 50.95 | 1,132,164 | +2.31(+4.76%) |
Oct 08, 2012 | 48.47 | 49.24 | 48.06 | 48.63 | 791,943 | -0.36(-0.73%) |
Oct 05, 2012 | 50.72 | 50.83 | 48.83 | 48.99 | 1,001,439 | -1.44(-2.86%) |
Oct 04, 2012 | 50.00 | 50.46 | 49.20 | 50.43 | 1,456,648 | +0.87(+1.76%) |
Oct 03, 2012 | 51.48 | 51.49 | 49.27 | 49.56 | 1,321,645 | -1.97(-3.82%) |
Oct 02, 2012 | 51.20 | 51.63 | 50.38 | 51.53 | 1,189,430 | +0.67(+1.33%) |