Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 63.58 | 63.58 | 62.08 | 62.60 | 193,465 | -1.28(-2.00%) |
Dec 28, 2012 | 63.56 | 64.13 | 63.52 | 63.88 | 91,785 | +0.52(+0.82%) |
Dec 27, 2012 | 64.13 | 64.20 | 63.25 | 63.36 | 120,680 | -0.31(-0.49%) |
Dec 26, 2012 | 63.20 | 63.72 | 63.11 | 63.67 | 25,942 | -0.13(-0.20%) |
Dec 24, 2012 | 63.54 | 63.89 | 63.51 | 63.80 | 42,538 | -0.24(-0.37%) |
Dec 21, 2012 | 64.48 | 64.48 | 63.75 | 64.04 | 77,858 | -0.48(-0.74%) |
Dec 20, 2012 | 64.42 | 65.58 | 64.03 | 64.52 | 213,435 | +1.54(+2.45%) |
Dec 19, 2012 | 63.31 | 63.41 | 62.60 | 62.98 | 96,014 | +0.25(+0.40%) |
Dec 18, 2012 | 61.00 | 63.55 | 60.99 | 62.73 | 170,225 | +1.79(+2.94%) |
Dec 17, 2012 | 61.17 | 61.18 | 60.86 | 60.94 | 17,294 | -0.27(-0.44%) |
Dec 14, 2012 | 61.19 | 61.25 | 60.95 | 61.21 | 47,478 | +0.20(+0.33%) |
Dec 13, 2012 | 61.37 | 61.46 | 60.69 | 61.01 | 73,862 | +0.98(+1.63%) |
Dec 12, 2012 | 59.73 | 60.31 | 59.20 | 60.03 | 205,242 | -0.10(-0.16%) |
Dec 11, 2012 | 60.25 | 60.48 | 60.11 | 60.13 | 38,227 | +0.13(+0.21%) |
Dec 10, 2012 | 59.77 | 60.07 | 59.76 | 60.00 | 59,080 | -0.50(-0.83%) |
Dec 07, 2012 | 60.73 | 60.89 | 60.46 | 60.50 | 143,518 | -0.47(-0.77%) |
Dec 06, 2012 | 61.61 | 61.69 | 60.61 | 60.97 | 124,892 | -0.32(-0.52%) |
Dec 05, 2012 | 61.20 | 61.93 | 61.02 | 61.29 | 132,890 | +0.25(+0.41%) |
Dec 04, 2012 | 61.35 | 61.42 | 60.79 | 61.04 | 113,472 | +1.10(+1.84%) |
Nov 30, 2012 | 59.26 | 60.24 | 59.03 | 59.94 | 105,475 | +0.84(+1.42%) |
Nov 29, 2012 | 59.17 | 59.32 | 58.76 | 59.10 | 79,701 | -0.46(-0.77%) |
Nov 28, 2012 | 60.38 | 60.41 | 59.37 | 59.56 | 164,429 | +1.40(+2.41%) |
Nov 27, 2012 | 57.83 | 58.19 | 57.54 | 58.16 | 64,753 | +0.53(+0.92%) |
Nov 26, 2012 | 57.55 | 57.71 | 57.49 | 57.63 | 55,154 | +0.08(+0.14%) |
Nov 23, 2012 | 58.66 | 58.76 | 57.27 | 57.55 | 97,014 | -1.42(-2.41%) |
Nov 21, 2012 | 59.22 | 59.38 | 58.83 | 58.97 | 39,956 | -0.11(-0.19%) |
Nov 20, 2012 | 58.87 | 59.45 | 58.70 | 59.08 | 55,078 | +0.33(+0.56%) |
Nov 19, 2012 | 58.87 | 59.12 | 58.60 | 58.75 | 99,538 | -1.49(-2.47%) |
Nov 16, 2012 | 60.33 | 60.50 | 59.91 | 60.24 | 45,918 | +0.19(+0.32%) |
Nov 15, 2012 | 59.45 | 60.70 | 59.45 | 60.05 | 132,766 | +0.72(+1.21%) |
Nov 14, 2012 | 59.08 | 59.53 | 58.71 | 59.33 | 90,888 | -0.01(-0.02%) |
Nov 13, 2012 | 59.69 | 59.69 | 58.76 | 59.34 | 56,762 | +0.20(+0.34%) |
Nov 12, 2012 | 58.65 | 59.27 | 58.58 | 59.14 | 55,545 | +0.25(+0.43%) |
Nov 09, 2012 | 58.64 | 59.07 | 58.42 | 58.89 | 186,230 | +0.09(+0.15%) |
Nov 08, 2012 | 60.10 | 60.10 | 58.69 | 58.80 | 183,212 | -1.04(-1.74%) |
Nov 07, 2012 | 59.59 | 60.91 | 59.39 | 59.84 | 395,712 | -0.16(-0.27%) |
Nov 06, 2012 | 61.86 | 62.04 | 59.68 | 60.00 | 419,386 | -2.36(-3.78%) |
Nov 05, 2012 | 62.47 | 62.65 | 62.19 | 62.36 | 78,694 | -0.46(-0.73%) |
Nov 02, 2012 | 61.49 | 63.03 | 61.46 | 62.82 | 211,104 | +2.55(+4.23%) |
Nov 01, 2012 | 59.64 | 60.28 | 59.64 | 60.27 | 106,618 | +0.48(+0.80%) |
Oct 31, 2012 | 59.97 | 59.97 | 59.42 | 59.79 | 84,776 | -0.59(-0.97%) |
Oct 26, 2012 | 60.16 | 60.38 | 60.38 | 60.38 | 105,700 | +0.04(+0.06%) |
Oct 25, 2012 | 60.13 | 60.53 | 60.00 | 60.34 | 160,473 | -0.85(-1.39%) |
Oct 24, 2012 | 60.56 | 61.39 | 60.51 | 61.19 | 206,076 | +0.42(+0.69%) |
Oct 23, 2012 | 60.33 | 61.00 | 60.33 | 60.77 | 223,967 | +1.06(+1.78%) |
Oct 19, 2012 | 58.73 | 60.17 | 58.73 | 59.71 | 318,291 | +1.22(+2.09%) |
Oct 18, 2012 | 58.40 | 58.56 | 58.13 | 58.49 | 194,922 | +0.54(+0.93%) |
Oct 17, 2012 | 58.12 | 58.35 | 57.66 | 57.95 | 108,659 | -0.06(-0.10%) |
Oct 16, 2012 | 58.44 | 58.51 | 58.00 | 58.01 | 171,816 | -0.77(-1.31%) |
Oct 15, 2012 | 58.34 | 59.28 | 58.29 | 58.78 | 430,557 | +1.14(+1.98%) |
Oct 12, 2012 | 56.89 | 57.77 | 56.80 | 57.64 | 228,186 | +0.83(+1.45%) |
Oct 11, 2012 | 56.80 | 56.91 | 56.41 | 56.81 | 132,040 | -0.29(-0.50%) |
Oct 10, 2012 | 57.33 | 57.48 | 56.81 | 57.10 | 479,476 | +0.10(+0.18%) |
Oct 09, 2012 | 56.45 | 57.50 | 56.26 | 57.00 | 608,803 | +0.64(+1.14%) |
Oct 08, 2012 | 56.50 | 56.57 | 56.21 | 56.36 | 253,103 | +0.38(+0.68%) |