Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 45.67 | 45.67 | 45.67 | 0 | +0.02(+0.04%) | |
Dec 28, 2012 | 45.35 | 45.65 | 45.35 | 45.65 | 826 | -0.01(-0.02%) |
Dec 27, 2012 | 45.66 | 45.66 | 45.66 | 45.66 | 104 | +0.00(+0.00%) |
Dec 24, 2012 | 45.66 | 45.66 | 45.66 | 0 | -0.16(-0.35%) | |
Dec 21, 2012 | 45.57 | 45.82 | 45.45 | 45.82 | 3,373 | +0.62(+1.37%) |
Dec 20, 2012 | 45.18 | 45.20 | 45.18 | 45.20 | 980 | +0.38(+0.85%) |
Dec 19, 2012 | 44.83 | 44.83 | 44.82 | 44.82 | 905 | -0.33(-0.73%) |
Dec 18, 2012 | 45.01 | 45.15 | 44.83 | 45.15 | 1,430 | +0.15(+0.33%) |
Dec 17, 2012 | 45.00 | 45.00 | 45.00 | 45.00 | 404 | +0.00(+0.00%) |
Dec 14, 2012 | 45.20 | 45.20 | 45.00 | 45.00 | 1,734 | -0.20(-0.44%) |
Dec 13, 2012 | 45.16 | 45.20 | 45.16 | 45.20 | 697 | +0.46(+1.03%) |
Dec 12, 2012 | 44.77 | 44.80 | 44.74 | 44.74 | 3,399 | -0.46(-1.02%) |
Dec 11, 2012 | 45.20 | 45.20 | 45.20 | 45.20 | 296 | +0.15(+0.33%) |
Dec 10, 2012 | 44.81 | 45.05 | 44.81 | 45.05 | 563 | -0.14(-0.31%) |
Dec 07, 2012 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | +0.00(+0.00%) |
Dec 06, 2012 | 45.19 | 45.19 | 45.07 | 45.19 | 926 | +0.14(+0.31%) |
Dec 05, 2012 | 45.05 | 45.05 | 45.05 | 45.05 | 337 | +1.05(+2.39%) |
Dec 04, 2012 | 44.00 | 44.00 | 44.00 | 20 | +0.00(+0.00%) | |
Nov 30, 2012 | 44.00 | 44.00 | 44.00 | 44.00 | 8 | +0.00(+0.00%) |
Nov 29, 2012 | 44.00 | 44.00 | 44.00 | 44.00 | 250 | +0.44(+1.01%) |
Nov 28, 2012 | 43.40 | 43.56 | 43.38 | 43.56 | 1,030 | +0.06(+0.14%) |
Nov 27, 2012 | 43.50 | 43.50 | 43.50 | 43.50 | 418 | -0.39(-0.89%) |
Nov 26, 2012 | 43.89 | 43.89 | 43.89 | 43.89 | 238 | +0.00(+0.00%) |
Nov 24, 2012 | 43.89 | 43.89 | 43.89 | 43.89 | 150 | +0.00(+0.00%) |
Nov 23, 2012 | 43.89 | 43.89 | 43.89 | 43.89 | 150 | -0.17(-0.39%) |
Nov 22, 2012 | 43.80 | 44.06 | 43.80 | 44.06 | 368 | +0.26(+0.59%) |
Nov 21, 2012 | 43.40 | 43.80 | 43.40 | 43.80 | 1,929 | +0.54(+1.25%) |
Nov 20, 2012 | 43.26 | 43.26 | 43.26 | 43.26 | 438 | +0.16(+0.37%) |
Nov 19, 2012 | 43.10 | 43.10 | 43.10 | 130 | +0.00(+0.00%) | |
Nov 16, 2012 | 42.62 | 43.10 | 42.62 | 43.10 | 1,215 | +0.45(+1.06%) |
Nov 15, 2012 | 42.50 | 42.79 | 42.28 | 42.65 | 1,240 | -0.42(-0.98%) |
Nov 14, 2012 | 44.00 | 44.00 | 43.07 | 43.07 | 1,060 | -0.93(-2.11%) |
Nov 13, 2012 | 44.05 | 44.05 | 44.00 | 44.00 | 400 | -0.05(-0.11%) |
Nov 12, 2012 | 44.00 | 44.05 | 44.00 | 44.05 | 320 | +0.09(+0.20%) |
Nov 09, 2012 | 44.20 | 44.20 | 43.96 | 43.96 | 2,610 | -0.24(-0.54%) |
Nov 08, 2012 | 43.93 | 44.28 | 43.93 | 44.20 | 2,460 | -0.21(-0.47%) |
Nov 07, 2012 | 44.35 | 44.51 | 44.10 | 44.41 | 2,117 | -0.05(-0.11%) |
Nov 06, 2012 | 44.50 | 44.46 | 44.46 | 44.46 | 596 | +0.19(+0.43%) |
Nov 05, 2012 | 44.20 | 44.40 | 44.20 | 44.27 | 932 | +0.07(+0.16%) |
Nov 02, 2012 | 44.57 | 44.57 | 44.20 | 44.20 | 935 | -0.05(-0.11%) |
Nov 01, 2012 | 44.31 | 44.31 | 44.21 | 44.25 | 677 | -0.11(-0.25%) |
Oct 31, 2012 | 44.75 | 44.75 | 44.36 | 44.36 | 2,998 | +0.16(+0.36%) |
Oct 30, 2012 | 43.89 | 44.20 | 43.89 | 44.20 | 740 | +0.08(+0.18%) |
Oct 29, 2012 | 44.25 | 44.25 | 44.08 | 44.12 | 1,092 | -0.70(-1.56%) |
Oct 26, 2012 | 44.29 | 45.06 | 44.23 | 44.82 | 7,110 | +0.96(+2.19%) |
Oct 25, 2012 | 42.60 | 43.86 | 42.60 | 43.86 | 9,355 | +1.16(+2.72%) |
Oct 24, 2012 | 42.01 | 43.50 | 42.01 | 42.70 | 3,627 | +1.15(+2.77%) |
Oct 23, 2012 | 40.99 | 41.55 | 40.71 | 41.55 | 2,810 | +0.30(+0.73%) |
Oct 19, 2012 | 41.25 | 41.39 | 41.23 | 41.25 | 3,258 | -0.09(-0.22%) |
Oct 18, 2012 | 41.52 | 41.52 | 41.18 | 41.34 | 13,075 | -0.13(-0.31%) |
Oct 17, 2012 | 41.50 | 41.52 | 41.29 | 41.47 | 3,530 | -0.03(-0.07%) |
Oct 16, 2012 | 40.91 | 41.50 | 40.91 | 41.50 | 7,203 | +0.64(+1.57%) |
Oct 15, 2012 | 40.84 | 40.86 | 40.74 | 40.86 | 30,030 | +0.08(+0.20%) |
Oct 12, 2012 | 40.57 | 40.90 | 40.57 | 40.78 | 73,058 | +0.34(+0.84%) |
Oct 11, 2012 | 40.95 | 40.95 | 40.44 | 40.44 | 1,277 | -0.18(-0.44%) |
Oct 10, 2012 | 40.62 | 40.62 | 40.62 | 77 | +0.00(+0.00%) | |
Oct 09, 2012 | 40.02 | 40.73 | 40.02 | 40.62 | 15,732 | -0.23(-0.56%) |
Oct 05, 2012 | 40.85 | 40.85 | 40.85 | 0 | +0.36(+0.89%) | |
Oct 04, 2012 | 40.45 | 40.49 | 40.45 | 40.49 | 331 | +0.12(+0.30%) |
Oct 03, 2012 | 40.45 | 40.49 | 40.37 | 40.37 | 2,036 | +0.36(+0.90%) |
Oct 02, 2012 | 39.82 | 40.01 | 39.82 | 40.01 | 600 | +0.42(+1.06%) |