Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.20 | 53.99 | 52.06 | 53.19 | 535,225 | +0.44(+0.83%) |
Dec 28, 2012 | 52.56 | 53.40 | 52.47 | 52.75 | 276,891 | -0.25(-0.47%) |
Dec 27, 2012 | 53.01 | 54.00 | 52.48 | 53.00 | 331,541 | +0.13(+0.25%) |
Dec 26, 2012 | 52.81 | 53.54 | 52.66 | 52.87 | 321,169 | +0.14(+0.27%) |
Dec 24, 2012 | 52.81 | 53.49 | 52.00 | 52.73 | 132,860 | -0.11(-0.21%) |
Dec 21, 2012 | 52.23 | 53.55 | 51.66 | 52.84 | 983,515 | -0.06(-0.11%) |
Dec 20, 2012 | 52.22 | 53.42 | 51.92 | 52.90 | 588,697 | +0.64(+1.22%) |
Dec 19, 2012 | 52.51 | 52.51 | 51.60 | 52.26 | 473,423 | -0.29(-0.55%) |
Dec 18, 2012 | 51.10 | 53.39 | 50.58 | 52.55 | 747,373 | +1.62(+3.18%) |
Dec 17, 2012 | 51.04 | 51.90 | 49.63 | 50.93 | 985,910 | -0.06(-0.12%) |
Dec 14, 2012 | 50.10 | 51.90 | 50.10 | 50.99 | 1,063,528 | +0.63(+1.25%) |
Dec 13, 2012 | 50.34 | 50.76 | 49.88 | 50.36 | 320,445 | -0.03(-0.06%) |
Dec 12, 2012 | 50.89 | 51.27 | 50.00 | 50.39 | 424,247 | -0.20(-0.40%) |
Dec 11, 2012 | 50.55 | 51.28 | 48.71 | 50.59 | 622,236 | +0.28(+0.56%) |
Dec 10, 2012 | 51.35 | 51.68 | 49.62 | 50.31 | 490,523 | -1.00(-1.95%) |
Dec 07, 2012 | 51.38 | 51.77 | 50.75 | 51.31 | 549,102 | +0.31(+0.61%) |
Dec 06, 2012 | 51.11 | 53.06 | 50.78 | 51.00 | 998,813 | -0.30(-0.58%) |
Dec 05, 2012 | 51.75 | 51.91 | 50.71 | 51.30 | 782,433 | -0.35(-0.68%) |
Dec 04, 2012 | 52.27 | 52.55 | 50.78 | 51.65 | 472,486 | -2.23(-4.14%) |
Nov 30, 2012 | 54.00 | 54.45 | 53.60 | 53.88 | 499,329 | +0.30(+0.56%) |
Nov 29, 2012 | 51.73 | 53.76 | 51.31 | 53.58 | 761,244 | +2.51(+4.91%) |
Nov 28, 2012 | 51.59 | 51.85 | 49.75 | 51.07 | 781,035 | -0.84(-1.62%) |
Nov 27, 2012 | 52.40 | 52.41 | 51.51 | 51.91 | 317,236 | +0.06(+0.12%) |
Nov 26, 2012 | 52.49 | 52.58 | 50.71 | 51.85 | 334,946 | -0.90(-1.71%) |
Nov 23, 2012 | 52.18 | 52.75 | 51.73 | 52.75 | 98,755 | +0.73(+1.40%) |
Nov 21, 2012 | 52.37 | 52.63 | 51.43 | 52.02 | 226,600 | -0.19(-0.36%) |
Nov 20, 2012 | 52.90 | 53.18 | 51.81 | 52.21 | 210,312 | -0.98(-1.84%) |
Nov 19, 2012 | 51.77 | 53.74 | 51.77 | 53.19 | 340,215 | +1.46(+2.82%) |
Nov 16, 2012 | 49.92 | 51.97 | 49.50 | 51.73 | 603,153 | +1.77(+3.54%) |
Nov 15, 2012 | 50.74 | 51.79 | 49.05 | 49.96 | 525,735 | -0.62(-1.23%) |
Nov 14, 2012 | 52.79 | 52.93 | 50.38 | 50.58 | 600,249 | -2.41(-4.55%) |
Nov 13, 2012 | 51.11 | 53.56 | 50.19 | 52.99 | 508,730 | +1.29(+2.50%) |
Nov 12, 2012 | 53.03 | 54.98 | 51.69 | 51.70 | 402,810 | -1.27(-2.40%) |
Nov 09, 2012 | 50.93 | 53.11 | 47.37 | 52.97 | 1,342,984 | -0.28(-0.53%) |
Nov 08, 2012 | 51.99 | 54.47 | 51.77 | 53.25 | 576,877 | +0.51(+0.97%) |
Nov 07, 2012 | 53.00 | 53.21 | 51.61 | 52.74 | 572,277 | -0.76(-1.42%) |
Nov 06, 2012 | 55.18 | 55.29 | 53.21 | 53.50 | 468,144 | -1.80(-3.25%) |
Nov 05, 2012 | 54.37 | 55.76 | 53.30 | 55.30 | 298,360 | +1.15(+2.12%) |
Nov 02, 2012 | 55.37 | 55.75 | 54.03 | 54.15 | 381,980 | -1.24(-2.24%) |
Nov 01, 2012 | 53.51 | 55.53 | 53.35 | 55.39 | 531,258 | +1.77(+3.30%) |
Oct 31, 2012 | 54.73 | 54.92 | 53.00 | 53.62 | 386,397 | -1.11(-2.03%) |
Oct 26, 2012 | 55.73 | 54.73 | 54.73 | 54.73 | 394,000 | -0.93(-1.67%) |
Oct 25, 2012 | 55.72 | 56.22 | 55.22 | 55.66 | 231,493 | +0.38(+0.69%) |
Oct 24, 2012 | 55.79 | 56.09 | 54.43 | 55.28 | 339,787 | -0.33(-0.59%) |
Oct 23, 2012 | 54.09 | 55.81 | 53.21 | 55.61 | 574,476 | +0.24(+0.43%) |
Oct 19, 2012 | 57.03 | 57.16 | 55.09 | 55.37 | 435,375 | -2.10(-3.65%) |
Oct 18, 2012 | 57.82 | 59.02 | 56.84 | 57.47 | 430,346 | -0.68(-1.17%) |
Oct 17, 2012 | 56.81 | 58.48 | 56.58 | 58.15 | 373,867 | +1.39(+2.45%) |
Oct 16, 2012 | 57.39 | 57.59 | 56.43 | 56.76 | 191,654 | -0.27(-0.47%) |
Oct 15, 2012 | 56.24 | 57.08 | 56.24 | 57.03 | 202,358 | +0.89(+1.59%) |
Oct 12, 2012 | 57.16 | 57.33 | 55.67 | 56.14 | 390,037 | -1.09(-1.90%) |
Oct 11, 2012 | 56.91 | 57.94 | 56.57 | 57.23 | 343,520 | +0.89(+1.58%) |
Oct 10, 2012 | 56.58 | 57.20 | 55.90 | 56.34 | 382,065 | +0.08(+0.14%) |
Oct 09, 2012 | 57.07 | 57.68 | 55.95 | 56.26 | 432,484 | -0.70(-1.23%) |
Oct 08, 2012 | 58.20 | 58.29 | 56.72 | 56.96 | 511,963 | -1.58(-2.70%) |
Oct 05, 2012 | 59.38 | 60.00 | 58.27 | 58.54 | 462,366 | -0.80(-1.35%) |
Oct 04, 2012 | 58.79 | 59.79 | 58.36 | 59.34 | 546,338 | +0.59(+1.00%) |
Oct 03, 2012 | 58.96 | 59.40 | 58.38 | 58.75 | 656,788 | -0.01(-0.02%) |
Oct 02, 2012 | 58.31 | 59.85 | 58.10 | 58.76 | 788,023 | +0.49(+0.84%) |