Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.96 | 58.82 | 57.70 | 58.67 | 930,709 | +0.61(+1.06%) |
Dec 28, 2012 | 58.05 | 58.43 | 57.61 | 58.06 | 1,343,949 | -0.35(-0.59%) |
Dec 27, 2012 | 58.85 | 59.00 | 57.42 | 58.41 | 960,339 | -0.45(-0.76%) |
Dec 26, 2012 | 59.86 | 59.93 | 58.85 | 58.85 | 459,216 | -0.64(-1.07%) |
Dec 24, 2012 | 59.66 | 59.93 | 59.14 | 59.49 | 271,722 | -0.32(-0.53%) |
Dec 21, 2012 | 59.87 | 60.29 | 59.43 | 59.81 | 2,114,083 | -0.86(-1.42%) |
Dec 20, 2012 | 60.22 | 60.68 | 59.87 | 60.68 | 912,420 | +0.58(+0.96%) |
Dec 19, 2012 | 59.91 | 60.45 | 59.57 | 60.10 | 1,273,258 | +0.45(+0.75%) |
Dec 18, 2012 | 58.79 | 59.80 | 58.41 | 59.65 | 2,056,127 | +0.84(+1.42%) |
Dec 17, 2012 | 58.50 | 58.92 | 58.30 | 58.81 | 1,148,112 | +0.60(+1.04%) |
Dec 14, 2012 | 57.90 | 58.42 | 57.65 | 58.21 | 696,714 | -0.03(-0.06%) |
Dec 13, 2012 | 58.80 | 59.27 | 58.11 | 58.24 | 1,005,507 | -0.67(-1.14%) |
Dec 12, 2012 | 59.37 | 59.68 | 58.81 | 58.91 | 1,008,618 | -0.14(-0.23%) |
Dec 11, 2012 | 59.59 | 59.70 | 58.85 | 59.05 | 891,676 | -0.26(-0.44%) |
Dec 10, 2012 | 59.59 | 59.70 | 59.23 | 59.31 | 708,229 | -0.22(-0.36%) |
Dec 07, 2012 | 59.49 | 59.57 | 58.85 | 59.53 | 948,165 | +0.18(+0.31%) |
Dec 06, 2012 | 59.42 | 59.93 | 59.06 | 59.35 | 1,156,897 | -0.16(-0.26%) |
Dec 05, 2012 | 59.80 | 59.99 | 58.95 | 59.50 | 1,112,625 | -0.09(-0.16%) |
Dec 04, 2012 | 59.26 | 60.12 | 59.06 | 59.60 | 1,511,537 | +0.01(+0.01%) |
Nov 30, 2012 | 58.56 | 59.66 | 58.08 | 59.59 | 4,534,958 | +0.76(+1.29%) |
Nov 29, 2012 | 58.35 | 59.09 | 58.06 | 58.83 | 1,379,245 | +0.89(+1.54%) |
Nov 28, 2012 | 57.47 | 57.95 | 56.67 | 57.94 | 1,183,874 | +0.01(+0.01%) |
Nov 27, 2012 | 58.05 | 58.60 | 57.86 | 57.93 | 1,001,656 | -0.19(-0.33%) |
Nov 26, 2012 | 57.66 | 58.25 | 57.33 | 58.12 | 996,212 | -0.05(-0.09%) |
Nov 23, 2012 | 57.91 | 58.18 | 57.60 | 58.17 | 311,649 | +0.62(+1.08%) |
Nov 21, 2012 | 57.39 | 57.77 | 57.08 | 57.55 | 848,906 | +0.28(+0.50%) |
Nov 20, 2012 | 57.46 | 57.83 | 56.83 | 57.27 | 1,265,175 | -0.40(-0.69%) |
Nov 19, 2012 | 56.87 | 57.70 | 56.81 | 57.66 | 1,224,571 | +1.45(+2.58%) |
Nov 16, 2012 | 56.32 | 56.68 | 55.27 | 56.21 | 1,784,160 | +0.16(+0.28%) |
Nov 15, 2012 | 55.97 | 56.44 | 55.62 | 56.06 | 1,763,924 | +0.00(+0.00%) |
Nov 14, 2012 | 56.82 | 57.14 | 55.96 | 56.06 | 1,701,301 | -0.67(-1.19%) |
Nov 13, 2012 | 56.09 | 57.32 | 55.96 | 56.73 | 1,458,409 | -0.06(-0.11%) |
Nov 12, 2012 | 56.37 | 56.88 | 56.09 | 56.79 | 1,347,527 | +0.62(+1.11%) |
Nov 09, 2012 | 56.34 | 56.79 | 55.81 | 56.17 | 1,587,761 | -0.28(-0.50%) |
Nov 08, 2012 | 58.60 | 58.98 | 55.99 | 56.45 | 3,643,868 | -2.08(-3.56%) |
Nov 07, 2012 | 59.09 | 59.10 | 57.96 | 58.53 | 1,987,992 | -1.26(-2.11%) |
Nov 06, 2012 | 59.81 | 60.32 | 59.60 | 59.80 | 1,400,642 | +0.20(+0.33%) |
Nov 05, 2012 | 59.29 | 59.87 | 59.15 | 59.60 | 871,802 | +0.13(+0.22%) |
Nov 02, 2012 | 60.62 | 60.78 | 59.42 | 59.47 | 1,224,102 | -0.89(-1.47%) |
Nov 01, 2012 | 59.71 | 61.15 | 59.60 | 60.36 | 1,591,492 | +0.56(+0.94%) |
Oct 31, 2012 | 60.42 | 60.44 | 59.52 | 59.80 | 1,428,962 | +0.08(+0.14%) |
Oct 26, 2012 | 59.70 | 59.71 | 59.71 | 59.71 | 901,727 | -0.17(-0.28%) |
Oct 25, 2012 | 59.89 | 60.11 | 59.35 | 59.88 | 918,031 | +0.55(+0.92%) |
Oct 24, 2012 | 59.64 | 59.88 | 58.83 | 59.34 | 1,296,960 | -0.08(-0.13%) |
Oct 23, 2012 | 59.29 | 59.68 | 58.61 | 59.42 | 1,052,920 | -0.72(-1.21%) |
Oct 19, 2012 | 60.70 | 60.92 | 59.99 | 60.14 | 2,837,569 | -0.76(-1.25%) |
Oct 18, 2012 | 60.38 | 61.19 | 59.40 | 60.90 | 4,749,930 | +1.40(+2.35%) |
Oct 17, 2012 | 59.81 | 59.81 | 58.55 | 59.50 | 2,609,674 | +0.47(+0.79%) |
Oct 16, 2012 | 57.74 | 59.38 | 57.69 | 59.03 | 1,930,306 | +1.48(+2.58%) |
Oct 15, 2012 | 56.69 | 57.58 | 56.55 | 57.55 | 1,117,025 | +0.77(+1.35%) |
Oct 12, 2012 | 56.22 | 56.87 | 55.89 | 56.78 | 1,289,457 | +0.30(+0.53%) |
Oct 11, 2012 | 56.29 | 56.56 | 55.87 | 56.48 | 917,515 | +0.77(+1.38%) |
Oct 10, 2012 | 56.08 | 56.63 | 55.67 | 55.71 | 1,088,719 | -1.07(-1.89%) |
Oct 09, 2012 | 56.10 | 57.02 | 55.94 | 56.79 | 1,479,685 | +0.45(+0.80%) |
Oct 08, 2012 | 55.80 | 56.41 | 55.57 | 56.34 | 561,390 | +0.18(+0.32%) |
Oct 05, 2012 | 56.81 | 56.95 | 56.01 | 56.16 | 1,079,606 | -0.53(-0.93%) |
Oct 04, 2012 | 55.82 | 56.76 | 55.71 | 56.69 | 1,254,728 | +1.23(+2.21%) |
Oct 03, 2012 | 56.29 | 56.46 | 55.12 | 55.46 | 1,184,585 | -0.89(-1.57%) |
Oct 02, 2012 | 57.09 | 57.22 | 56.11 | 56.34 | 1,675,526 | -0.32(-0.56%) |