Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.56 | 54.37 | 53.56 | 54.37 | 81,164 | +0.85(+1.58%) |
Dec 28, 2012 | 53.72 | 53.95 | 53.43 | 53.53 | 49,106 | +0.08(+0.15%) |
Dec 27, 2012 | 53.66 | 53.66 | 53.28 | 53.45 | 45,255 | -1.34(-2.44%) |
Dec 26, 2012 | 54.95 | 54.95 | 54.59 | 54.78 | 8,182 | -0.11(-0.20%) |
Dec 24, 2012 | 54.80 | 54.96 | 54.78 | 54.89 | 39,999 | -0.15(-0.26%) |
Dec 21, 2012 | 55.04 | 55.04 | 54.78 | 55.04 | 26,199 | -0.48(-0.87%) |
Dec 20, 2012 | 55.16 | 55.52 | 55.16 | 55.52 | 57,890 | +0.29(+0.53%) |
Dec 19, 2012 | 55.37 | 55.47 | 55.23 | 55.23 | 37,699 | -0.15(-0.26%) |
Dec 18, 2012 | 55.08 | 55.38 | 55.08 | 55.38 | 31,386 | +0.76(+1.38%) |
Dec 17, 2012 | 54.34 | 54.62 | 54.34 | 54.62 | 37,211 | +0.60(+1.11%) |
Dec 14, 2012 | 54.16 | 54.17 | 53.97 | 54.02 | 16,837 | -0.17(-0.32%) |
Dec 13, 2012 | 54.47 | 54.47 | 54.09 | 54.19 | 35,415 | -0.34(-0.62%) |
Dec 12, 2012 | 54.86 | 54.87 | 54.51 | 54.53 | 64,298 | -0.02(-0.03%) |
Dec 11, 2012 | 54.77 | 54.77 | 54.51 | 54.55 | 24,804 | +0.28(+0.52%) |
Dec 10, 2012 | 53.95 | 54.27 | 53.95 | 54.27 | 55,566 | +0.24(+0.44%) |
Dec 07, 2012 | 55.41 | 55.41 | 53.91 | 54.03 | 45,288 | +0.08(+0.15%) |
Dec 06, 2012 | 53.75 | 53.98 | 53.66 | 53.95 | 10,493 | -0.05(-0.10%) |
Dec 05, 2012 | 53.70 | 54.00 | 53.67 | 54.00 | 10,499 | +0.21(+0.39%) |
Dec 04, 2012 | 53.84 | 53.84 | 53.60 | 53.79 | 39,279 | -0.10(-0.19%) |
Nov 30, 2012 | 53.89 | 53.89 | 53.89 | 53.89 | 8,179 | -0.05(-0.10%) |
Nov 29, 2012 | 53.87 | 53.95 | 53.87 | 53.95 | 12,630 | +0.40(+0.75%) |
Nov 28, 2012 | 52.85 | 53.55 | 52.84 | 53.55 | 5,511 | +0.25(+0.46%) |
Nov 27, 2012 | 53.36 | 53.41 | 53.30 | 53.30 | 5,378 | -0.06(-0.11%) |
Nov 26, 2012 | 53.25 | 53.36 | 53.25 | 53.36 | 4,035 | +0.31(+0.59%) |
Nov 23, 2012 | 53.16 | 53.23 | 53.04 | 53.04 | 3,436 | +0.49(+0.93%) |
Nov 21, 2012 | 52.48 | 52.65 | 52.44 | 52.55 | 27,779 | +0.14(+0.26%) |
Nov 20, 2012 | 52.19 | 52.42 | 52.13 | 52.42 | 1,741 | +0.17(+0.33%) |
Nov 19, 2012 | 52.14 | 52.24 | 52.13 | 52.24 | 14,482 | +0.84(+1.63%) |
Nov 16, 2012 | 50.92 | 51.41 | 50.74 | 51.41 | 10,997 | +0.31(+0.61%) |
Nov 15, 2012 | 50.97 | 51.24 | 50.89 | 51.10 | 5,484 | -0.07(-0.14%) |
Nov 14, 2012 | 52.43 | 52.43 | 51.17 | 51.17 | 5,821 | -1.22(-2.33%) |
Nov 12, 2012 | 52.39 | 52.39 | 52.39 | 52.39 | 7,029 | -0.01(-0.02%) |
Nov 09, 2012 | 52.37 | 52.49 | 52.32 | 52.40 | 16,996 | -0.05(-0.10%) |
Nov 08, 2012 | 52.87 | 52.87 | 52.45 | 52.45 | 17,281 | -0.66(-1.23%) |
Nov 07, 2012 | 53.31 | 53.32 | 52.95 | 53.11 | 27,133 | -1.21(-2.23%) |
Nov 06, 2012 | 53.97 | 54.32 | 53.97 | 54.32 | 5,517 | +0.59(+1.10%) |
Nov 05, 2012 | 53.74 | 53.74 | 53.73 | 53.73 | 3,404 | +0.10(+0.19%) |
Nov 02, 2012 | 53.95 | 53.96 | 53.62 | 53.63 | 26,513 | -0.46(-0.84%) |
Nov 01, 2012 | 54.13 | 54.16 | 54.00 | 54.08 | 8,493 | +0.76(+1.43%) |
Oct 31, 2012 | 53.45 | 53.45 | 53.32 | 53.32 | 26,997 | -0.05(-0.09%) |
Oct 26, 2012 | 53.22 | 53.36 | 53.36 | 53.36 | 8,786 | +0.00(+0.00%) |
Oct 25, 2012 | 53.36 | 53.36 | 53.36 | 53.36 | 15,541 | +0.07(+0.14%) |
Oct 24, 2012 | 53.45 | 53.48 | 53.28 | 53.29 | 33,673 | -0.21(-0.39%) |
Oct 23, 2012 | 53.26 | 53.60 | 53.16 | 53.50 | 14,050 | -0.57(-1.06%) |
Oct 19, 2012 | 54.54 | 54.54 | 53.92 | 54.07 | 12,717 | -0.93(-1.69%) |
Oct 18, 2012 | 55.01 | 55.01 | 54.83 | 55.00 | 16,001 | -0.16(-0.30%) |
Oct 17, 2012 | 55.01 | 55.17 | 55.01 | 55.17 | 3,721 | +0.46(+0.85%) |
Oct 16, 2012 | 54.67 | 54.70 | 54.67 | 54.70 | 15,960 | +0.49(+0.91%) |
Oct 15, 2012 | 53.79 | 54.21 | 53.79 | 54.21 | 9,192 | +0.36(+0.66%) |
Oct 12, 2012 | 54.17 | 54.18 | 53.86 | 53.86 | 259,387 | -0.39(-0.72%) |
Oct 11, 2012 | 54.54 | 54.55 | 54.24 | 54.25 | 5,048 | +0.26(+0.49%) |
Oct 10, 2012 | 54.29 | 54.29 | 53.98 | 53.98 | 9,665 | -0.51(-0.94%) |
Oct 09, 2012 | 54.67 | 54.95 | 54.33 | 54.49 | 15,213 | -0.46(-0.83%) |
Oct 08, 2012 | 54.90 | 54.95 | 54.83 | 54.95 | 5,502 | -0.09(-0.17%) |
Oct 05, 2012 | 55.49 | 55.51 | 55.03 | 55.04 | 4,008 | -0.05(-0.08%) |
Oct 04, 2012 | 55.01 | 55.11 | 54.89 | 55.08 | 7,743 | +0.46(+0.83%) |
Oct 03, 2012 | 54.49 | 54.91 | 54.47 | 54.63 | 2,672 | +0.04(+0.07%) |
Oct 02, 2012 | 54.50 | 54.59 | 54.38 | 54.59 | 14,459 | +0.08(+0.15%) |