Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.74 | 55.17 | 52.67 | 55.01 | 187,047 | +2.23(+4.22%) |
Dec 28, 2012 | 52.92 | 53.30 | 52.24 | 52.78 | 217,757 | -0.43(-0.80%) |
Dec 27, 2012 | 53.85 | 54.01 | 52.24 | 53.20 | 633,446 | -0.75(-1.38%) |
Dec 26, 2012 | 55.07 | 55.16 | 53.66 | 53.95 | 398,560 | -1.07(-1.95%) |
Dec 24, 2012 | 54.81 | 55.16 | 54.72 | 55.03 | 69,118 | +0.02(+0.03%) |
Dec 21, 2012 | 54.60 | 55.08 | 54.14 | 55.01 | 433,283 | -0.02(-0.03%) |
Dec 20, 2012 | 55.26 | 55.26 | 54.66 | 55.03 | 120,481 | -0.04(-0.08%) |
Dec 19, 2012 | 54.66 | 55.30 | 54.34 | 55.07 | 126,284 | +0.52(+0.96%) |
Dec 18, 2012 | 53.84 | 55.38 | 53.84 | 54.55 | 156,700 | +0.71(+1.32%) |
Dec 17, 2012 | 52.41 | 53.89 | 52.41 | 53.84 | 192,663 | +1.31(+2.50%) |
Dec 14, 2012 | 52.99 | 53.09 | 52.41 | 52.52 | 265,363 | -0.34(-0.64%) |
Dec 13, 2012 | 53.46 | 54.05 | 52.73 | 52.86 | 231,556 | -0.44(-0.82%) |
Dec 12, 2012 | 54.50 | 54.64 | 53.21 | 53.29 | 346,909 | -1.10(-2.03%) |
Dec 11, 2012 | 55.08 | 55.56 | 53.75 | 54.39 | 280,247 | -0.62(-1.13%) |
Dec 10, 2012 | 55.16 | 55.75 | 54.95 | 55.02 | 143,220 | -0.22(-0.40%) |
Dec 07, 2012 | 55.27 | 55.30 | 54.59 | 55.24 | 184,016 | +0.25(+0.45%) |
Dec 06, 2012 | 54.68 | 55.35 | 54.39 | 54.99 | 276,475 | +0.18(+0.32%) |
Dec 05, 2012 | 55.27 | 55.37 | 54.38 | 54.81 | 193,739 | -0.31(-0.56%) |
Dec 04, 2012 | 54.63 | 55.50 | 54.48 | 55.12 | 250,180 | +1.15(+2.12%) |
Nov 30, 2012 | 54.46 | 54.55 | 53.57 | 53.98 | 172,029 | -0.38(-0.70%) |
Nov 29, 2012 | 54.56 | 54.74 | 53.95 | 54.36 | 139,493 | +0.01(+0.02%) |
Nov 28, 2012 | 53.53 | 54.36 | 52.66 | 54.35 | 171,975 | +0.64(+1.19%) |
Nov 27, 2012 | 53.34 | 54.30 | 53.26 | 53.71 | 165,404 | +0.25(+0.46%) |
Nov 26, 2012 | 53.55 | 53.76 | 52.97 | 53.46 | 191,146 | -0.13(-0.25%) |
Nov 23, 2012 | 52.64 | 53.60 | 52.41 | 53.60 | 145,018 | +1.15(+2.20%) |
Nov 21, 2012 | 52.31 | 52.52 | 51.85 | 52.45 | 195,220 | +0.22(+0.42%) |
Nov 20, 2012 | 52.28 | 52.45 | 51.89 | 52.22 | 181,604 | -0.31(-0.59%) |
Nov 19, 2012 | 52.46 | 53.52 | 52.02 | 52.53 | 304,411 | +0.36(+0.70%) |
Nov 16, 2012 | 51.49 | 52.37 | 51.37 | 52.17 | 425,802 | +0.64(+1.24%) |
Nov 15, 2012 | 50.84 | 51.98 | 50.79 | 51.53 | 198,352 | +0.51(+0.99%) |
Nov 14, 2012 | 52.23 | 52.23 | 50.90 | 51.03 | 258,707 | -1.12(-2.14%) |
Nov 13, 2012 | 51.85 | 52.91 | 51.78 | 52.14 | 264,639 | +0.12(+0.22%) |
Nov 12, 2012 | 52.65 | 52.65 | 51.76 | 52.03 | 400,678 | -0.51(-0.96%) |
Nov 09, 2012 | 53.54 | 53.60 | 51.93 | 52.53 | 354,913 | -1.10(-2.05%) |
Nov 08, 2012 | 55.48 | 55.64 | 53.26 | 53.63 | 253,523 | -1.99(-3.58%) |
Nov 07, 2012 | 56.42 | 56.81 | 55.47 | 55.63 | 284,830 | -1.59(-2.77%) |
Nov 06, 2012 | 56.76 | 57.59 | 56.45 | 57.21 | 343,691 | +0.76(+1.35%) |
Nov 05, 2012 | 55.94 | 56.88 | 55.82 | 56.45 | 184,898 | +0.42(+0.74%) |
Nov 02, 2012 | 57.12 | 57.57 | 56.00 | 56.03 | 236,236 | -0.94(-1.65%) |
Nov 01, 2012 | 55.08 | 57.08 | 54.77 | 56.97 | 512,057 | +2.02(+3.68%) |
Oct 31, 2012 | 53.17 | 55.43 | 52.60 | 54.95 | 440,985 | +1.77(+3.33%) |
Oct 26, 2012 | 53.74 | 53.18 | 53.18 | 53.18 | 387,047 | -0.42(-0.78%) |
Oct 25, 2012 | 55.17 | 55.17 | 51.36 | 53.60 | 668,001 | -1.21(-2.20%) |
Oct 24, 2012 | 55.17 | 55.33 | 54.60 | 54.80 | 200,541 | -0.16(-0.29%) |
Oct 23, 2012 | 54.37 | 55.16 | 54.00 | 54.96 | 241,484 | +0.27(+0.50%) |
Oct 19, 2012 | 55.67 | 55.70 | 54.31 | 54.69 | 198,782 | -1.32(-2.36%) |
Oct 18, 2012 | 55.09 | 56.13 | 54.94 | 56.01 | 185,414 | +0.97(+1.77%) |
Oct 17, 2012 | 55.08 | 55.08 | 54.55 | 55.03 | 376,759 | +0.10(+0.18%) |
Oct 16, 2012 | 55.02 | 55.39 | 54.67 | 54.94 | 153,787 | +0.12(+0.23%) |
Oct 15, 2012 | 55.17 | 55.25 | 54.36 | 54.81 | 176,412 | -0.32(-0.58%) |
Oct 12, 2012 | 55.02 | 55.48 | 54.33 | 55.13 | 190,709 | -0.04(-0.08%) |
Oct 11, 2012 | 56.19 | 56.27 | 55.12 | 55.17 | 215,103 | -0.52(-0.94%) |
Oct 10, 2012 | 55.39 | 56.18 | 55.03 | 55.70 | 346,845 | -1.36(-2.38%) |
Oct 09, 2012 | 58.16 | 58.19 | 56.97 | 57.05 | 368,238 | -1.00(-1.72%) |
Oct 08, 2012 | 56.25 | 58.48 | 56.04 | 58.05 | 507,918 | +2.03(+3.62%) |
Oct 05, 2012 | 56.11 | 56.63 | 55.93 | 56.03 | 232,090 | +0.16(+0.29%) |
Oct 04, 2012 | 54.99 | 56.72 | 54.94 | 55.87 | 698,484 | +0.88(+1.60%) |
Oct 03, 2012 | 54.64 | 55.37 | 54.56 | 54.99 | 198,780 | +0.49(+0.89%) |
Oct 02, 2012 | 53.90 | 54.58 | 53.62 | 54.50 | 235,047 | +0.82(+1.54%) |