Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.58 | 66.72 | 65.58 | 66.69 | 90,515 | +1.05(+1.60%) |
Dec 28, 2012 | 65.77 | 65.92 | 65.50 | 65.64 | 78,816 | -0.34(-0.52%) |
Dec 27, 2012 | 65.81 | 66.04 | 65.53 | 65.99 | 76,508 | +0.28(+0.42%) |
Dec 26, 2012 | 65.92 | 66.17 | 65.39 | 65.71 | 77,719 | +0.22(+0.34%) |
Dec 24, 2012 | 65.62 | 65.92 | 65.24 | 65.49 | 27,194 | +0.05(+0.08%) |
Dec 21, 2012 | 65.32 | 65.63 | 65.18 | 65.44 | 132,340 | -0.78(-1.17%) |
Dec 20, 2012 | 65.92 | 66.22 | 65.82 | 66.22 | 94,578 | -0.97(-1.44%) |
Dec 19, 2012 | 67.30 | 67.47 | 67.15 | 67.19 | 79,165 | -0.02(-0.03%) |
Dec 18, 2012 | 66.71 | 67.23 | 66.61 | 67.21 | 269,767 | +0.65(+0.97%) |
Dec 17, 2012 | 66.44 | 66.56 | 66.19 | 66.56 | 75,606 | +0.30(+0.45%) |
Dec 14, 2012 | 66.09 | 66.44 | 66.06 | 66.26 | 53,015 | +0.34(+0.52%) |
Dec 13, 2012 | 66.28 | 66.28 | 65.73 | 65.92 | 51,036 | -0.32(-0.49%) |
Dec 12, 2012 | 66.04 | 66.53 | 66.03 | 66.24 | 49,381 | +0.48(+0.74%) |
Dec 11, 2012 | 65.76 | 65.99 | 65.67 | 65.75 | 268,720 | +0.12(+0.19%) |
Dec 10, 2012 | 65.55 | 65.83 | 65.48 | 65.63 | 274,910 | -0.10(-0.16%) |
Dec 07, 2012 | 65.65 | 65.82 | 65.53 | 65.73 | 245,249 | +0.08(+0.12%) |
Dec 06, 2012 | 65.39 | 65.65 | 65.31 | 65.65 | 30,860 | +0.25(+0.38%) |
Dec 05, 2012 | 65.38 | 65.67 | 65.16 | 65.40 | 37,344 | +0.24(+0.37%) |
Dec 04, 2012 | 65.06 | 65.34 | 65.06 | 65.16 | 46,519 | +0.25(+0.38%) |
Nov 30, 2012 | 64.98 | 65.04 | 64.79 | 64.91 | 66,447 | +0.00(+0.00%) |
Nov 29, 2012 | 64.81 | 64.93 | 64.53 | 64.91 | 24,571 | +0.53(+0.82%) |
Nov 28, 2012 | 63.58 | 64.39 | 63.56 | 64.38 | 34,173 | +0.37(+0.58%) |
Nov 27, 2012 | 64.24 | 64.35 | 63.98 | 64.01 | 53,081 | -0.31(-0.49%) |
Nov 26, 2012 | 64.11 | 64.33 | 63.93 | 64.32 | 52,005 | -0.08(-0.13%) |
Nov 23, 2012 | 63.95 | 64.42 | 63.95 | 64.40 | 16,072 | +1.07(+1.69%) |
Nov 21, 2012 | 63.33 | 63.43 | 63.18 | 63.33 | 17,640 | -0.15(-0.23%) |
Nov 20, 2012 | 63.40 | 63.50 | 62.93 | 63.48 | 44,678 | -0.02(-0.03%) |
Nov 19, 2012 | 62.91 | 63.50 | 62.91 | 63.50 | 50,328 | +1.07(+1.72%) |
Nov 16, 2012 | 62.09 | 62.50 | 61.82 | 62.43 | 36,993 | +0.06(+0.09%) |
Nov 15, 2012 | 62.37 | 62.50 | 62.04 | 62.37 | 32,365 | +0.25(+0.40%) |
Nov 14, 2012 | 62.91 | 63.09 | 62.11 | 62.12 | 59,799 | -0.76(-1.20%) |
Nov 13, 2012 | 62.78 | 63.30 | 62.75 | 62.88 | 67,025 | -0.52(-0.83%) |
Nov 12, 2012 | 63.66 | 63.66 | 63.22 | 63.40 | 28,580 | -0.02(-0.03%) |
Nov 09, 2012 | 63.38 | 63.82 | 63.27 | 63.42 | 33,144 | -0.09(-0.14%) |
Nov 08, 2012 | 63.86 | 64.04 | 63.35 | 63.51 | 15,670 | -0.50(-0.79%) |
Nov 07, 2012 | 64.31 | 64.31 | 63.54 | 64.02 | 43,514 | -0.71(-1.09%) |
Nov 06, 2012 | 64.46 | 64.84 | 64.34 | 64.72 | 24,094 | +0.49(+0.76%) |
Nov 05, 2012 | 64.27 | 64.31 | 64.06 | 64.24 | 37,550 | -0.09(-0.14%) |
Nov 02, 2012 | 64.85 | 65.05 | 64.21 | 64.32 | 42,637 | -0.62(-0.95%) |
Nov 01, 2012 | 64.42 | 64.95 | 64.42 | 64.94 | 63,127 | +0.88(+1.37%) |
Oct 31, 2012 | 64.23 | 64.38 | 63.92 | 64.06 | 32,237 | -0.05(-0.08%) |
Oct 26, 2012 | 64.11 | 64.11 | 64.11 | 64.11 | 25,620 | -0.15(-0.24%) |
Oct 25, 2012 | 64.57 | 64.58 | 64.07 | 64.26 | 17,334 | +0.31(+0.48%) |
Oct 24, 2012 | 64.28 | 64.38 | 63.92 | 63.96 | 42,370 | +0.17(+0.26%) |
Oct 23, 2012 | 64.10 | 64.10 | 63.66 | 63.79 | 120,699 | -0.58(-0.90%) |
Oct 19, 2012 | 65.15 | 65.15 | 64.29 | 64.37 | 51,501 | -1.04(-1.59%) |
Oct 18, 2012 | 65.48 | 65.75 | 65.21 | 65.41 | 36,975 | -0.24(-0.37%) |
Oct 17, 2012 | 65.31 | 65.72 | 65.18 | 65.65 | 17,995 | +0.81(+1.24%) |
Oct 16, 2012 | 64.78 | 64.91 | 64.70 | 64.84 | 83,594 | +0.45(+0.71%) |
Oct 15, 2012 | 64.32 | 64.43 | 63.87 | 64.39 | 25,766 | +0.41(+0.64%) |
Oct 12, 2012 | 64.19 | 64.39 | 63.87 | 63.98 | 246,311 | -0.21(-0.33%) |
Oct 11, 2012 | 64.56 | 64.56 | 64.16 | 64.19 | 67,683 | +0.42(+0.66%) |
Oct 10, 2012 | 64.19 | 64.19 | 63.73 | 63.77 | 55,411 | -0.47(-0.73%) |
Oct 09, 2012 | 64.62 | 64.68 | 64.18 | 64.24 | 55,367 | -0.62(-0.96%) |
Oct 08, 2012 | 64.93 | 64.98 | 64.76 | 64.87 | 44,180 | -0.44(-0.67%) |
Oct 05, 2012 | 65.67 | 65.86 | 65.25 | 65.31 | 50,807 | +0.02(+0.03%) |
Oct 04, 2012 | 64.76 | 65.35 | 64.76 | 65.28 | 32,392 | +0.80(+1.24%) |
Oct 03, 2012 | 64.62 | 64.70 | 64.27 | 64.48 | 36,355 | -0.26(-0.40%) |
Oct 02, 2012 | 64.79 | 64.94 | 64.56 | 64.74 | 37,791 | +0.07(+0.11%) |