Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.19 | 51.90 | 51.12 | 51.90 | 6,714 | +0.03(+0.06%) |
Dec 28, 2012 | 51.87 | 51.87 | 51.46 | 51.87 | 833 | +0.43(+0.84%) |
Dec 27, 2012 | 50.97 | 51.44 | 50.83 | 51.44 | 1,824 | +1.58(+3.17%) |
Dec 26, 2012 | 51.03 | 51.03 | 49.77 | 49.86 | 4,475 | -0.90(-1.77%) |
Dec 24, 2012 | 50.21 | 50.90 | 50.21 | 50.76 | 4,518 | +0.56(+1.12%) |
Dec 21, 2012 | 50.15 | 50.20 | 49.76 | 50.20 | 3,314 | -0.65(-1.28%) |
Dec 20, 2012 | 50.45 | 50.85 | 50.35 | 50.85 | 2,506 | -0.44(-0.86%) |
Dec 19, 2012 | 50.98 | 51.32 | 50.83 | 51.29 | 12,621 | +0.49(+0.96%) |
Dec 18, 2012 | 50.97 | 51.33 | 50.75 | 50.80 | 18,779 | +0.55(+1.09%) |
Dec 17, 2012 | 50.30 | 50.40 | 50.05 | 50.25 | 9,940 | +0.35(+0.70%) |
Dec 14, 2012 | 50.05 | 50.05 | 49.90 | 49.90 | 955 | -0.10(-0.20%) |
Dec 13, 2012 | 50.60 | 50.60 | 50.00 | 50.00 | 1,550 | -0.63(-1.24%) |
Dec 12, 2012 | 50.35 | 50.63 | 49.96 | 50.63 | 1,647 | +0.33(+0.66%) |
Dec 11, 2012 | 49.95 | 50.54 | 49.95 | 50.30 | 1,539 | -0.49(-0.96%) |
Dec 10, 2012 | 50.00 | 50.79 | 50.00 | 50.79 | 8,417 | +0.99(+1.99%) |
Dec 07, 2012 | 49.80 | 49.80 | 49.38 | 49.80 | 1,159 | +0.60(+1.22%) |
Dec 06, 2012 | 49.40 | 49.40 | 48.85 | 49.20 | 1,009 | +0.87(+1.80%) |
Dec 05, 2012 | 47.95 | 48.60 | 47.95 | 48.33 | 4,884 | +0.29(+0.60%) |
Dec 04, 2012 | 47.85 | 48.04 | 47.38 | 48.04 | 4,169 | +0.51(+1.07%) |
Nov 30, 2012 | 47.50 | 47.53 | 47.15 | 47.53 | 4,416 | +0.69(+1.47%) |
Nov 29, 2012 | 47.05 | 47.20 | 46.82 | 46.84 | 3,312 | -0.30(-0.64%) |
Nov 28, 2012 | 46.30 | 47.14 | 46.30 | 47.14 | 2,992 | -0.55(-1.15%) |
Nov 27, 2012 | 47.75 | 47.75 | 47.55 | 47.69 | 1,724 | +0.44(+0.93%) |
Nov 26, 2012 | 47.23 | 47.25 | 47.23 | 47.25 | 815 | -0.33(-0.69%) |
Nov 24, 2012 | 47.15 | 47.58 | 47.15 | 47.58 | 732 | +0.00(+0.00%) |
Nov 23, 2012 | 47.15 | 47.58 | 47.15 | 47.58 | 732 | +0.38(+0.80%) |
Nov 21, 2012 | 46.90 | 47.20 | 46.90 | 47.20 | 954 | -0.07(-0.15%) |
Nov 20, 2012 | 46.75 | 47.27 | 46.69 | 47.27 | 1,795 | -0.34(-0.71%) |
Nov 19, 2012 | 47.20 | 47.65 | 47.20 | 47.61 | 1,798 | +0.26(+0.55%) |
Nov 16, 2012 | 47.15 | 47.38 | 46.78 | 47.35 | 2,552 | +0.16(+0.34%) |
Nov 15, 2012 | 47.19 | 47.19 | 47.19 | 47.19 | 122 | +0.84(+1.81%) |
Nov 14, 2012 | 46.80 | 47.25 | 46.35 | 46.35 | 8,107 | -1.48(-3.09%) |
Nov 13, 2012 | 47.50 | 48.30 | 47.50 | 47.83 | 8,147 | +0.02(+0.04%) |
Nov 12, 2012 | 47.75 | 47.95 | 47.55 | 47.81 | 11,598 | -0.23(-0.48%) |
Nov 09, 2012 | 47.90 | 48.04 | 47.36 | 48.04 | 8,444 | -0.11(-0.23%) |
Nov 08, 2012 | 48.45 | 48.45 | 47.85 | 48.15 | 1,149 | -0.60(-1.23%) |
Nov 07, 2012 | 48.62 | 48.90 | 47.85 | 48.75 | 2,114 | -0.22(-0.45%) |
Nov 06, 2012 | 48.16 | 48.97 | 48.15 | 48.97 | 8,585 | +0.72(+1.49%) |
Nov 05, 2012 | 47.65 | 48.38 | 47.60 | 48.25 | 1,296 | +1.59(+3.41%) |
Nov 02, 2012 | 47.45 | 47.45 | 46.50 | 46.66 | 27,981 | -0.64(-1.35%) |
Nov 01, 2012 | 47.95 | 47.95 | 47.30 | 47.30 | 2,254 | -0.35(-0.73%) |
Oct 31, 2012 | 48.05 | 48.05 | 46.90 | 47.65 | 5,525 | +0.80(+1.71%) |
Oct 26, 2012 | 46.85 | 46.85 | 46.85 | 0 | -1.00(-2.09%) | |
Oct 25, 2012 | 47.62 | 47.85 | 46.94 | 47.85 | 1,302 | +0.40(+0.84%) |
Oct 24, 2012 | 46.71 | 47.50 | 46.70 | 47.45 | 3,824 | +0.84(+1.80%) |
Oct 23, 2012 | 47.04 | 47.10 | 46.51 | 46.61 | 1,994 | -0.83(-1.75%) |
Oct 19, 2012 | 47.70 | 48.10 | 47.44 | 47.44 | 1,416 | -0.91(-1.88%) |
Oct 18, 2012 | 48.55 | 48.55 | 48.25 | 48.35 | 2,613 | -0.48(-0.98%) |
Oct 17, 2012 | 49.45 | 49.45 | 48.83 | 48.83 | 725 | +1.37(+2.89%) |
Oct 16, 2012 | 47.57 | 48.14 | 47.46 | 47.46 | 1,270 | +0.01(+0.02%) |
Oct 15, 2012 | 47.15 | 47.45 | 46.75 | 47.45 | 2,085 | -0.40(-0.84%) |
Oct 12, 2012 | 48.00 | 48.39 | 47.05 | 47.85 | 3,788 | +0.09(+0.19%) |
Oct 11, 2012 | 47.65 | 47.76 | 47.65 | 47.76 | 1,610 | +0.51(+1.08%) |
Oct 10, 2012 | 47.55 | 47.55 | 47.00 | 47.25 | 5,687 | +1.80(+3.96%) |
Oct 09, 2012 | 45.55 | 45.59 | 45.18 | 45.45 | 1,890 | +0.25(+0.55%) |
Oct 08, 2012 | 44.59 | 45.27 | 44.59 | 45.20 | 4,258 | -0.90(-1.95%) |
Oct 06, 2012 | 47.50 | 47.50 | 45.80 | 46.10 | 2,974 | +0.00(+0.00%) |
Oct 05, 2012 | 47.50 | 47.50 | 45.80 | 46.10 | 2,974 | -2.49(-5.12%) |
Oct 04, 2012 | 48.58 | 48.59 | 48.50 | 48.59 | 2,728 | -0.51(-1.04%) |
Oct 03, 2012 | 48.85 | 49.10 | 48.85 | 49.10 | 842 | -0.25(-0.51%) |
Oct 02, 2012 | 49.70 | 49.70 | 49.30 | 49.35 | 3,414 | +0.46(+0.94%) |