Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.20 | 53.83 | 52.88 | 53.74 | 602,182 | +0.52(+0.97%) |
Dec 28, 2012 | 53.58 | 53.95 | 53.14 | 53.22 | 511,839 | -0.52(-0.96%) |
Dec 27, 2012 | 53.55 | 53.96 | 53.27 | 53.74 | 514,643 | +0.19(+0.36%) |
Dec 26, 2012 | 54.28 | 54.35 | 53.35 | 53.55 | 462,419 | -0.62(-1.15%) |
Dec 24, 2012 | 54.11 | 54.20 | 53.81 | 54.17 | 236,012 | -0.04(-0.07%) |
Dec 21, 2012 | 54.39 | 54.54 | 53.83 | 54.20 | 1,186,502 | -0.37(-0.68%) |
Dec 20, 2012 | 54.28 | 54.70 | 54.27 | 54.57 | 793,690 | +0.21(+0.38%) |
Dec 19, 2012 | 53.97 | 54.71 | 53.82 | 54.37 | 1,844,069 | +0.50(+0.92%) |
Dec 18, 2012 | 53.52 | 53.89 | 53.32 | 53.87 | 931,159 | +0.44(+0.83%) |
Dec 17, 2012 | 53.34 | 53.66 | 53.26 | 53.43 | 940,355 | +0.10(+0.18%) |
Dec 14, 2012 | 53.33 | 53.54 | 53.06 | 53.33 | 862,975 | -0.33(-0.62%) |
Dec 13, 2012 | 53.55 | 53.97 | 53.41 | 53.66 | 888,425 | +0.21(+0.39%) |
Dec 12, 2012 | 54.16 | 54.25 | 53.32 | 53.46 | 1,106,370 | -0.25(-0.47%) |
Dec 11, 2012 | 53.60 | 54.01 | 53.41 | 53.71 | 1,018,351 | +0.01(+0.01%) |
Dec 10, 2012 | 53.83 | 53.93 | 53.55 | 53.70 | 894,412 | -0.18(-0.34%) |
Dec 07, 2012 | 53.23 | 54.00 | 53.08 | 53.89 | 1,615,155 | +0.86(+1.62%) |
Dec 06, 2012 | 53.09 | 53.23 | 52.75 | 53.03 | 906,872 | +0.24(+0.46%) |
Dec 05, 2012 | 52.90 | 53.59 | 52.67 | 52.78 | 1,763,828 | -0.10(-0.18%) |
Dec 04, 2012 | 53.39 | 53.46 | 52.78 | 52.88 | 1,079,879 | -1.20(-2.23%) |
Nov 30, 2012 | 53.80 | 54.11 | 53.73 | 54.09 | 1,320,228 | +0.41(+0.77%) |
Nov 29, 2012 | 53.56 | 53.80 | 53.35 | 53.67 | 733,609 | +0.11(+0.21%) |
Nov 28, 2012 | 53.26 | 53.56 | 52.98 | 53.56 | 920,857 | +0.01(+0.03%) |
Nov 27, 2012 | 53.97 | 54.24 | 53.53 | 53.55 | 1,650,972 | -0.56(-1.04%) |
Nov 26, 2012 | 53.65 | 54.15 | 53.65 | 54.11 | 1,446,021 | +0.10(+0.19%) |
Nov 23, 2012 | 53.60 | 54.01 | 53.56 | 54.00 | 359,278 | +0.68(+1.28%) |
Nov 21, 2012 | 53.33 | 53.48 | 53.13 | 53.32 | 702,915 | -0.13(-0.24%) |
Nov 20, 2012 | 53.12 | 53.64 | 52.75 | 53.45 | 1,369,364 | +0.40(+0.75%) |
Nov 19, 2012 | 52.72 | 53.21 | 52.47 | 53.05 | 1,426,440 | +1.06(+2.03%) |
Nov 16, 2012 | 51.86 | 52.49 | 51.65 | 51.99 | 1,538,602 | -0.05(-0.10%) |
Nov 15, 2012 | 52.24 | 52.51 | 51.73 | 52.04 | 1,120,139 | -0.25(-0.48%) |
Nov 14, 2012 | 52.97 | 53.45 | 52.05 | 52.30 | 1,861,884 | -0.69(-1.31%) |
Nov 13, 2012 | 52.31 | 53.09 | 52.31 | 52.99 | 1,067,093 | +0.33(+0.63%) |
Nov 12, 2012 | 52.69 | 52.82 | 52.44 | 52.66 | 816,252 | +0.01(+0.01%) |
Nov 09, 2012 | 52.33 | 53.26 | 52.15 | 52.65 | 1,074,056 | +0.01(+0.01%) |
Nov 08, 2012 | 53.24 | 53.42 | 52.62 | 52.64 | 1,241,730 | -0.73(-1.37%) |
Nov 07, 2012 | 53.50 | 53.50 | 52.87 | 53.37 | 1,456,618 | -0.46(-0.86%) |
Nov 06, 2012 | 53.62 | 54.12 | 53.22 | 53.84 | 1,368,849 | +0.51(+0.95%) |
Nov 05, 2012 | 52.80 | 53.42 | 52.70 | 53.33 | 1,158,797 | +0.32(+0.60%) |
Nov 02, 2012 | 53.01 | 53.14 | 52.71 | 53.01 | 1,579,117 | +0.29(+0.56%) |
Nov 01, 2012 | 52.28 | 53.02 | 52.04 | 52.72 | 1,505,455 | +0.41(+0.77%) |
Oct 31, 2012 | 51.96 | 52.46 | 51.88 | 52.31 | 1,690,268 | +0.70(+1.36%) |
Oct 26, 2012 | 52.01 | 51.61 | 51.61 | 51.61 | 1,713,061 | -0.07(-0.14%) |
Oct 25, 2012 | 50.45 | 52.44 | 50.45 | 51.68 | 2,781,483 | +1.40(+2.78%) |
Oct 24, 2012 | 51.18 | 51.48 | 50.29 | 50.29 | 1,288,145 | -0.62(-1.22%) |
Oct 23, 2012 | 51.13 | 51.13 | 50.42 | 50.90 | 1,046,534 | -0.70(-1.36%) |
Oct 19, 2012 | 51.67 | 52.02 | 51.46 | 51.60 | 1,560,786 | -0.35(-0.67%) |
Oct 18, 2012 | 51.60 | 52.00 | 51.60 | 51.95 | 1,470,567 | +0.27(+0.53%) |
Oct 17, 2012 | 51.91 | 52.29 | 51.35 | 51.68 | 1,577,419 | -0.07(-0.13%) |
Oct 16, 2012 | 51.18 | 51.85 | 50.96 | 51.74 | 2,002,795 | +0.80(+1.56%) |
Oct 15, 2012 | 50.61 | 51.07 | 50.47 | 50.95 | 1,197,434 | +0.46(+0.90%) |
Oct 12, 2012 | 50.43 | 50.73 | 50.13 | 50.49 | 1,446,670 | +0.03(+0.06%) |
Oct 11, 2012 | 50.39 | 50.62 | 50.01 | 50.46 | 1,001,668 | +0.55(+1.09%) |
Oct 10, 2012 | 50.45 | 50.45 | 49.85 | 49.92 | 1,196,956 | -0.55(-1.08%) |
Oct 09, 2012 | 50.80 | 50.90 | 50.36 | 50.46 | 699,338 | -0.30(-0.59%) |
Oct 08, 2012 | 50.45 | 50.82 | 50.36 | 50.76 | 867,462 | +0.36(+0.72%) |
Oct 05, 2012 | 50.72 | 51.13 | 50.18 | 50.40 | 1,512,944 | -0.17(-0.33%) |
Oct 04, 2012 | 50.09 | 50.71 | 49.82 | 50.57 | 1,032,355 | +0.59(+1.18%) |
Oct 03, 2012 | 49.97 | 50.21 | 49.63 | 49.98 | 988,736 | +0.02(+0.04%) |
Oct 02, 2012 | 50.00 | 50.20 | 49.67 | 49.96 | 1,564,647 | +0.07(+0.15%) |