Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.53 | 65.31 | 64.19 | 65.29 | 118,713 | +0.58(+0.89%) |
Dec 28, 2012 | 64.84 | 64.96 | 64.51 | 64.71 | 104,709 | -0.34(-0.52%) |
Dec 27, 2012 | 64.73 | 65.21 | 64.62 | 65.05 | 234,296 | +0.30(+0.47%) |
Dec 26, 2012 | 65.07 | 65.17 | 64.48 | 64.75 | 196,276 | -0.26(-0.39%) |
Dec 24, 2012 | 65.01 | 65.18 | 64.83 | 65.01 | 61,751 | -0.35(-0.53%) |
Dec 21, 2012 | 65.35 | 65.55 | 64.08 | 65.35 | 632,926 | +0.15(+0.22%) |
Dec 20, 2012 | 64.38 | 65.22 | 64.38 | 65.21 | 139,058 | +0.85(+1.32%) |
Dec 19, 2012 | 64.49 | 64.61 | 63.89 | 64.36 | 126,650 | -0.06(-0.09%) |
Dec 18, 2012 | 63.73 | 64.60 | 63.36 | 64.41 | 230,328 | +0.78(+1.22%) |
Dec 17, 2012 | 63.30 | 64.79 | 63.30 | 63.63 | 344,512 | +0.72(+1.15%) |
Dec 14, 2012 | 63.36 | 63.97 | 62.71 | 62.91 | 143,852 | -0.73(-1.15%) |
Dec 13, 2012 | 63.59 | 64.08 | 63.24 | 63.64 | 199,206 | +0.05(+0.09%) |
Dec 12, 2012 | 64.52 | 64.80 | 63.35 | 63.59 | 161,096 | -0.59(-0.91%) |
Dec 11, 2012 | 64.28 | 64.57 | 63.87 | 64.17 | 143,566 | +0.08(+0.13%) |
Dec 10, 2012 | 63.13 | 64.41 | 63.13 | 64.09 | 129,366 | +0.70(+1.11%) |
Dec 07, 2012 | 63.54 | 63.55 | 63.00 | 63.39 | 89,775 | -0.08(-0.13%) |
Dec 06, 2012 | 63.18 | 63.51 | 63.13 | 63.47 | 116,029 | +0.18(+0.29%) |
Dec 05, 2012 | 63.57 | 63.82 | 63.19 | 63.29 | 112,049 | -0.22(-0.35%) |
Dec 04, 2012 | 63.18 | 63.71 | 63.04 | 63.51 | 92,074 | +0.15(+0.23%) |
Nov 30, 2012 | 63.82 | 63.99 | 63.09 | 63.36 | 258,724 | -0.30(-0.47%) |
Nov 29, 2012 | 64.28 | 64.48 | 63.51 | 63.66 | 94,115 | -0.46(-0.71%) |
Nov 28, 2012 | 63.62 | 64.29 | 63.24 | 64.12 | 173,911 | +0.49(+0.76%) |
Nov 27, 2012 | 63.66 | 64.08 | 63.47 | 63.63 | 191,740 | +0.08(+0.13%) |
Nov 26, 2012 | 63.57 | 64.00 | 63.31 | 63.55 | 196,777 | -0.25(-0.39%) |
Nov 23, 2012 | 63.94 | 64.28 | 63.48 | 63.80 | 99,497 | +0.11(+0.17%) |
Nov 21, 2012 | 63.53 | 63.96 | 63.24 | 63.69 | 271,327 | +0.41(+0.65%) |
Nov 20, 2012 | 62.75 | 63.81 | 62.75 | 63.28 | 223,517 | +0.44(+0.70%) |
Nov 19, 2012 | 62.44 | 62.85 | 62.35 | 62.84 | 198,197 | +0.76(+1.22%) |
Nov 16, 2012 | 60.38 | 62.21 | 60.38 | 62.08 | 330,273 | +1.65(+2.73%) |
Nov 15, 2012 | 60.86 | 60.86 | 59.93 | 60.43 | 262,238 | -0.43(-0.71%) |
Nov 14, 2012 | 62.11 | 62.39 | 60.70 | 60.86 | 201,456 | -1.24(-1.99%) |
Nov 13, 2012 | 61.99 | 62.48 | 61.39 | 62.10 | 152,476 | -0.03(-0.04%) |
Nov 12, 2012 | 62.31 | 62.63 | 61.77 | 62.12 | 93,078 | -0.19(-0.31%) |
Nov 09, 2012 | 61.83 | 62.75 | 61.53 | 62.31 | 171,009 | +0.39(+0.63%) |
Nov 08, 2012 | 63.03 | 63.13 | 61.73 | 61.92 | 218,742 | -1.07(-1.69%) |
Nov 07, 2012 | 64.18 | 64.18 | 62.52 | 62.99 | 207,808 | -1.61(-2.50%) |
Nov 06, 2012 | 62.64 | 65.03 | 62.64 | 64.60 | 677,689 | +1.82(+2.90%) |
Nov 05, 2012 | 62.28 | 62.97 | 62.18 | 62.78 | 139,992 | +0.36(+0.58%) |
Nov 02, 2012 | 63.35 | 63.92 | 62.41 | 62.41 | 190,290 | -0.89(-1.41%) |
Nov 01, 2012 | 62.49 | 64.58 | 62.49 | 63.31 | 450,119 | +1.40(+2.27%) |
Oct 31, 2012 | 59.28 | 61.98 | 59.28 | 61.90 | 252,645 | +0.86(+1.40%) |
Oct 26, 2012 | 61.48 | 61.05 | 61.05 | 61.05 | 97,033 | -0.51(-0.83%) |
Oct 25, 2012 | 60.56 | 61.56 | 60.40 | 61.56 | 412,521 | +1.33(+2.21%) |
Oct 24, 2012 | 60.33 | 60.52 | 59.99 | 60.23 | 149,668 | -0.02(-0.03%) |
Oct 23, 2012 | 60.26 | 60.48 | 59.94 | 60.25 | 130,122 | -0.56(-0.91%) |
Oct 19, 2012 | 61.40 | 61.54 | 60.47 | 60.80 | 277,175 | -0.69(-1.13%) |
Oct 18, 2012 | 62.54 | 62.54 | 61.34 | 61.49 | 195,080 | -1.19(-1.90%) |
Oct 17, 2012 | 62.80 | 63.07 | 62.31 | 62.69 | 94,982 | -0.06(-0.10%) |
Oct 16, 2012 | 62.61 | 62.99 | 62.33 | 62.75 | 159,160 | +0.38(+0.61%) |
Oct 15, 2012 | 62.52 | 62.55 | 62.16 | 62.37 | 148,738 | +0.05(+0.07%) |
Oct 12, 2012 | 62.80 | 63.10 | 62.19 | 62.32 | 150,924 | -0.40(-0.64%) |
Oct 11, 2012 | 63.02 | 63.34 | 62.72 | 62.72 | 68,036 | +0.06(+0.10%) |
Oct 10, 2012 | 63.00 | 63.10 | 62.17 | 62.66 | 135,667 | -0.34(-0.54%) |
Oct 09, 2012 | 64.06 | 64.06 | 62.94 | 63.00 | 145,572 | -1.22(-1.90%) |
Oct 08, 2012 | 64.34 | 64.83 | 64.15 | 64.22 | 134,532 | -0.37(-0.58%) |
Oct 05, 2012 | 64.26 | 64.74 | 64.19 | 64.59 | 165,949 | +0.34(+0.52%) |
Oct 04, 2012 | 63.45 | 64.45 | 63.45 | 64.25 | 238,199 | +0.89(+1.41%) |
Oct 03, 2012 | 62.98 | 63.48 | 62.75 | 63.36 | 147,239 | +0.51(+0.81%) |
Oct 02, 2012 | 62.79 | 63.08 | 62.51 | 62.85 | 210,019 | +0.05(+0.09%) |