Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.74 | 64.74 | 64.74 | 0 | +0.35(+0.54%) | |
Dec 28, 2012 | 64.41 | 64.50 | 64.21 | 64.39 | 68,862 | -0.11(-0.17%) |
Dec 27, 2012 | 64.78 | 64.79 | 64.31 | 64.50 | 104,959 | -0.44(-0.68%) |
Dec 24, 2012 | 64.94 | 64.94 | 64.94 | 0 | +0.19(+0.29%) | |
Dec 21, 2012 | 64.26 | 65.09 | 63.76 | 64.75 | 305,092 | +0.32(+0.50%) |
Dec 20, 2012 | 64.67 | 64.90 | 64.34 | 64.43 | 213,898 | -0.17(-0.26%) |
Dec 19, 2012 | 63.65 | 64.92 | 63.61 | 64.60 | 256,465 | +0.97(+1.52%) |
Dec 18, 2012 | 63.34 | 63.68 | 63.23 | 63.63 | 222,304 | +0.36(+0.57%) |
Dec 17, 2012 | 63.05 | 63.65 | 63.03 | 63.27 | 314,574 | -0.02(-0.03%) |
Dec 14, 2012 | 63.73 | 63.83 | 63.27 | 63.29 | 258,483 | -0.49(-0.77%) |
Dec 13, 2012 | 63.25 | 63.94 | 62.87 | 63.78 | 279,863 | +0.53(+0.84%) |
Dec 12, 2012 | 63.65 | 64.03 | 62.93 | 63.25 | 306,347 | -0.59(-0.92%) |
Dec 11, 2012 | 64.20 | 64.48 | 63.60 | 63.84 | 143,164 | -0.24(-0.37%) |
Dec 10, 2012 | 63.29 | 64.14 | 62.76 | 64.08 | 356,026 | +0.63(+0.99%) |
Dec 07, 2012 | 63.86 | 63.86 | 63.12 | 63.45 | 235,082 | -0.45(-0.70%) |
Dec 06, 2012 | 64.15 | 64.15 | 63.47 | 63.90 | 112,229 | -0.07(-0.11%) |
Dec 05, 2012 | 64.00 | 64.01 | 63.35 | 63.97 | 101,624 | -0.03(-0.05%) |
Dec 04, 2012 | 63.95 | 64.17 | 63.52 | 64.00 | 145,183 | -0.10(-0.16%) |
Nov 30, 2012 | 63.76 | 64.35 | 63.51 | 64.10 | 488,442 | +0.49(+0.77%) |
Nov 29, 2012 | 63.93 | 63.93 | 62.86 | 63.61 | 293,004 | +0.11(+0.17%) |
Nov 28, 2012 | 62.90 | 63.72 | 62.90 | 63.50 | 262,936 | +0.54(+0.86%) |
Nov 27, 2012 | 63.50 | 63.84 | 62.64 | 62.96 | 426,040 | -0.74(-1.16%) |
Nov 26, 2012 | 63.23 | 63.86 | 63.23 | 63.70 | 116,095 | +0.02(+0.03%) |
Nov 24, 2012 | 63.29 | 63.89 | 63.29 | 63.68 | 88,572 | +0.00(+0.00%) |
Nov 23, 2012 | 63.29 | 63.89 | 63.29 | 63.68 | 88,572 | +0.49(+0.78%) |
Nov 22, 2012 | 63.48 | 63.60 | 63.00 | 63.19 | 65,361 | -0.26(-0.41%) |
Nov 21, 2012 | 62.50 | 63.45 | 62.49 | 63.45 | 194,175 | +0.74(+1.18%) |
Nov 20, 2012 | 62.81 | 63.05 | 61.79 | 62.71 | 174,780 | -0.18(-0.29%) |
Nov 19, 2012 | 62.25 | 62.95 | 62.20 | 62.89 | 112,315 | +0.78(+1.26%) |
Nov 16, 2012 | 61.72 | 62.51 | 61.53 | 62.11 | 189,719 | +0.41(+0.66%) |
Nov 15, 2012 | 62.32 | 62.50 | 61.31 | 61.70 | 203,724 | -0.93(-1.48%) |
Nov 14, 2012 | 62.88 | 62.92 | 62.14 | 62.63 | 107,157 | -0.04(-0.06%) |
Nov 13, 2012 | 63.23 | 63.34 | 62.57 | 62.67 | 83,259 | -0.56(-0.89%) |
Nov 12, 2012 | 63.18 | 63.38 | 62.90 | 63.23 | 86,367 | +0.73(+1.17%) |
Nov 09, 2012 | 62.77 | 63.42 | 62.41 | 62.50 | 92,240 | -0.22(-0.35%) |
Nov 08, 2012 | 63.36 | 63.54 | 62.31 | 62.72 | 268,058 | -0.38(-0.60%) |
Nov 07, 2012 | 61.26 | 63.44 | 61.21 | 63.10 | 430,914 | +2.51(+4.14%) |
Nov 06, 2012 | 60.67 | 60.79 | 60.07 | 60.59 | 256,783 | -0.06(-0.10%) |
Nov 05, 2012 | 60.62 | 60.77 | 60.45 | 60.65 | 95,483 | -0.29(-0.48%) |
Nov 02, 2012 | 61.87 | 61.87 | 60.71 | 60.94 | 185,477 | -0.76(-1.23%) |
Nov 01, 2012 | 61.03 | 61.90 | 61.01 | 61.70 | 248,700 | +0.45(+0.73%) |
Oct 31, 2012 | 60.07 | 61.78 | 59.74 | 61.25 | 320,014 | +1.55(+2.60%) |
Oct 30, 2012 | 59.50 | 60.19 | 59.25 | 59.70 | 158,065 | +0.20(+0.34%) |
Oct 29, 2012 | 59.86 | 59.98 | 59.26 | 59.50 | 94,857 | -1.15(-1.90%) |
Oct 26, 2012 | 60.47 | 60.83 | 60.33 | 60.65 | 163,379 | +0.18(+0.30%) |
Oct 25, 2012 | 60.12 | 60.69 | 59.85 | 60.47 | 246,546 | +0.52(+0.87%) |
Oct 24, 2012 | 60.00 | 60.52 | 59.86 | 59.95 | 161,195 | +0.10(+0.17%) |
Oct 23, 2012 | 59.84 | 60.29 | 59.76 | 59.85 | 208,043 | -0.68(-1.12%) |
Oct 19, 2012 | 60.01 | 60.65 | 59.92 | 60.53 | 157,232 | +0.36(+0.60%) |
Oct 18, 2012 | 60.00 | 60.25 | 59.76 | 60.17 | 168,185 | +0.17(+0.28%) |
Oct 17, 2012 | 60.44 | 60.44 | 59.27 | 60.00 | 277,397 | -0.35(-0.58%) |
Oct 16, 2012 | 59.60 | 60.63 | 59.60 | 60.35 | 389,275 | +1.17(+1.98%) |
Oct 15, 2012 | 58.65 | 59.35 | 58.42 | 59.18 | 600,582 | +0.60(+1.02%) |
Oct 12, 2012 | 58.72 | 58.94 | 58.25 | 58.58 | 87,018 | -0.42(-0.71%) |
Oct 11, 2012 | 59.30 | 59.55 | 58.82 | 59.00 | 142,703 | -0.36(-0.61%) |
Oct 10, 2012 | 58.69 | 59.36 | 58.54 | 59.36 | 169,287 | +0.66(+1.12%) |
Oct 09, 2012 | 59.67 | 59.68 | 58.52 | 58.70 | 252,995 | -1.37(-2.28%) |
Oct 05, 2012 | 60.07 | 60.07 | 60.07 | 0 | +0.03(+0.05%) | |
Oct 04, 2012 | 59.50 | 60.18 | 59.50 | 60.04 | 125,688 | +0.48(+0.81%) |
Oct 03, 2012 | 59.29 | 59.75 | 59.15 | 59.56 | 242,868 | +0.44(+0.74%) |
Oct 02, 2012 | 59.39 | 59.84 | 58.94 | 59.12 | 199,737 | -0.16(-0.27%) |