Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.44 | 66.38 | 65.26 | 66.03 | 1,173,847 | +0.77(+1.18%) |
Dec 28, 2012 | 65.65 | 65.87 | 65.23 | 65.25 | 638,351 | -0.99(-1.50%) |
Dec 27, 2012 | 66.41 | 66.52 | 65.58 | 66.25 | 1,054,444 | +0.47(+0.71%) |
Dec 26, 2012 | 65.72 | 66.31 | 65.47 | 65.78 | 510,076 | -0.06(-0.09%) |
Dec 24, 2012 | 65.70 | 65.88 | 65.34 | 65.84 | 396,142 | +0.40(+0.62%) |
Dec 21, 2012 | 65.54 | 65.81 | 65.21 | 65.44 | 1,392,656 | -1.22(-1.83%) |
Dec 20, 2012 | 66.50 | 66.70 | 66.20 | 66.65 | 915,855 | +0.49(+0.75%) |
Dec 19, 2012 | 66.75 | 67.04 | 66.05 | 66.16 | 2,275,820 | -0.59(-0.89%) |
Dec 18, 2012 | 65.72 | 66.75 | 65.71 | 66.75 | 2,567,544 | +0.47(+0.71%) |
Dec 17, 2012 | 65.86 | 66.32 | 65.86 | 66.28 | 883,259 | +0.21(+0.31%) |
Dec 14, 2012 | 65.25 | 66.13 | 65.18 | 66.08 | 1,038,405 | +1.22(+1.88%) |
Dec 13, 2012 | 65.39 | 65.58 | 64.72 | 64.86 | 653,475 | -0.69(-1.05%) |
Dec 12, 2012 | 65.69 | 65.85 | 65.44 | 65.55 | 1,475,528 | -0.06(-0.09%) |
Dec 11, 2012 | 65.53 | 65.77 | 65.43 | 65.61 | 874,113 | +0.32(+0.49%) |
Dec 10, 2012 | 65.03 | 65.30 | 64.92 | 65.29 | 858,061 | +0.42(+0.65%) |
Dec 07, 2012 | 65.05 | 65.16 | 64.57 | 64.87 | 1,076,741 | +0.00(+0.00%) |
Dec 06, 2012 | 64.97 | 65.33 | 64.68 | 64.87 | 1,066,093 | +0.01(+0.01%) |
Dec 05, 2012 | 65.01 | 65.44 | 64.70 | 64.86 | 2,167,475 | -1.00(-1.52%) |
Dec 04, 2012 | 65.82 | 66.09 | 65.48 | 65.86 | 1,619,367 | +1.76(+2.74%) |
Nov 30, 2012 | 64.38 | 64.65 | 63.91 | 64.10 | 1,950,399 | -0.36(-0.56%) |
Nov 29, 2012 | 64.27 | 64.59 | 63.89 | 64.47 | 1,086,705 | +0.72(+1.13%) |
Nov 28, 2012 | 62.94 | 63.74 | 62.82 | 63.74 | 669,984 | +0.47(+0.74%) |
Nov 27, 2012 | 63.31 | 63.52 | 63.04 | 63.27 | 1,032,505 | -0.70(-1.09%) |
Nov 26, 2012 | 63.59 | 63.99 | 63.26 | 63.97 | 936,710 | +0.51(+0.80%) |
Nov 23, 2012 | 63.15 | 63.60 | 63.12 | 63.46 | 855,009 | +1.63(+2.63%) |
Nov 21, 2012 | 61.63 | 62.00 | 61.45 | 61.84 | 940,191 | +0.72(+1.17%) |
Nov 20, 2012 | 60.50 | 61.14 | 60.27 | 61.12 | 2,171,446 | +0.73(+1.21%) |
Nov 19, 2012 | 59.47 | 60.49 | 59.44 | 60.39 | 1,276,779 | +1.85(+3.16%) |
Nov 16, 2012 | 58.51 | 58.72 | 57.97 | 58.54 | 1,000,932 | +0.15(+0.25%) |
Nov 15, 2012 | 58.25 | 58.49 | 58.01 | 58.39 | 867,859 | -0.14(-0.24%) |
Nov 14, 2012 | 59.24 | 59.30 | 58.29 | 58.53 | 1,480,537 | -0.30(-0.52%) |
Nov 13, 2012 | 58.52 | 59.25 | 58.39 | 58.84 | 1,178,814 | +0.35(+0.60%) |
Nov 12, 2012 | 58.31 | 58.68 | 58.01 | 58.48 | 1,113,943 | +0.18(+0.31%) |
Nov 09, 2012 | 58.02 | 58.53 | 57.94 | 58.30 | 1,486,479 | -0.23(-0.39%) |
Nov 08, 2012 | 58.85 | 59.04 | 58.50 | 58.53 | 856,193 | -0.78(-1.32%) |
Nov 07, 2012 | 59.21 | 59.48 | 58.85 | 59.31 | 1,310,126 | -1.32(-2.17%) |
Nov 06, 2012 | 60.22 | 60.75 | 59.96 | 60.63 | 738,678 | +0.67(+1.11%) |
Nov 05, 2012 | 59.76 | 60.07 | 59.45 | 59.96 | 788,069 | +0.07(+0.11%) |
Nov 02, 2012 | 60.53 | 60.53 | 59.87 | 59.90 | 944,084 | -0.83(-1.37%) |
Nov 01, 2012 | 60.48 | 60.77 | 60.06 | 60.73 | 1,332,170 | +0.81(+1.34%) |
Oct 31, 2012 | 60.22 | 60.29 | 59.68 | 59.92 | 1,207,610 | +1.08(+1.83%) |
Oct 26, 2012 | 58.96 | 58.84 | 58.84 | 58.84 | 2,310,482 | +0.53(+0.92%) |
Oct 25, 2012 | 58.81 | 59.15 | 58.15 | 58.31 | 1,675,814 | -0.22(-0.38%) |
Oct 24, 2012 | 59.24 | 59.57 | 58.14 | 58.53 | 3,978,470 | +1.25(+2.18%) |
Oct 23, 2012 | 56.44 | 57.51 | 56.10 | 57.28 | 2,443,343 | -0.43(-0.74%) |
Oct 19, 2012 | 58.74 | 58.76 | 57.68 | 57.71 | 2,461,472 | -0.61(-1.04%) |
Oct 18, 2012 | 58.56 | 58.98 | 57.98 | 58.32 | 2,521,571 | -0.46(-0.78%) |
Oct 17, 2012 | 59.03 | 59.16 | 58.70 | 58.78 | 2,031,157 | -0.74(-1.24%) |
Oct 16, 2012 | 59.60 | 59.70 | 59.23 | 59.52 | 1,228,758 | +0.77(+1.32%) |
Oct 15, 2012 | 58.52 | 58.76 | 58.12 | 58.74 | 1,204,549 | +0.76(+1.32%) |
Oct 12, 2012 | 57.99 | 58.41 | 57.55 | 57.98 | 2,283,639 | +0.91(+1.60%) |
Oct 11, 2012 | 57.50 | 57.70 | 56.70 | 57.07 | 1,338,078 | +0.31(+0.55%) |
Oct 10, 2012 | 56.71 | 56.89 | 56.44 | 56.76 | 2,852,337 | -0.68(-1.19%) |
Oct 09, 2012 | 58.33 | 58.42 | 57.36 | 57.44 | 1,608,489 | -1.44(-2.44%) |
Oct 08, 2012 | 58.97 | 59.22 | 58.60 | 58.88 | 1,121,892 | -0.12(-0.21%) |
Oct 05, 2012 | 59.07 | 59.33 | 58.67 | 59.00 | 1,664,147 | +0.59(+1.01%) |
Oct 04, 2012 | 57.38 | 58.55 | 57.15 | 58.41 | 2,612,322 | +0.30(+0.52%) |
Oct 03, 2012 | 58.35 | 58.63 | 58.00 | 58.10 | 1,132,174 | +0.06(+0.10%) |
Oct 02, 2012 | 58.37 | 58.52 | 57.76 | 58.05 | 1,583,706 | -0.01(-0.01%) |