Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 69.10 | 70.10 | 69.10 | 69.96 | 681,137 | +0.83(+1.21%) |
Dec 28, 2012 | 69.29 | 69.41 | 68.98 | 69.13 | 677,974 | -0.35(-0.51%) |
Dec 27, 2012 | 68.86 | 69.53 | 68.56 | 69.48 | 911,806 | +1.64(+2.41%) |
Dec 26, 2012 | 67.97 | 68.30 | 67.69 | 67.84 | 780,940 | -0.62(-0.90%) |
Dec 24, 2012 | 68.25 | 68.61 | 68.18 | 68.46 | 217,847 | +0.31(+0.45%) |
Dec 21, 2012 | 67.91 | 68.33 | 67.71 | 68.15 | 710,178 | -1.40(-2.01%) |
Dec 20, 2012 | 69.31 | 69.59 | 68.94 | 69.55 | 1,005,115 | +1.41(+2.07%) |
Dec 19, 2012 | 68.59 | 68.63 | 68.03 | 68.14 | 747,777 | +1.13(+1.68%) |
Dec 18, 2012 | 66.09 | 67.07 | 65.85 | 67.01 | 815,771 | +2.00(+3.07%) |
Dec 17, 2012 | 64.46 | 65.01 | 64.46 | 65.01 | 223,981 | +0.50(+0.78%) |
Dec 14, 2012 | 64.33 | 64.57 | 64.32 | 64.51 | 223,684 | +0.03(+0.05%) |
Dec 13, 2012 | 64.51 | 64.57 | 63.82 | 64.48 | 478,909 | -0.68(-1.04%) |
Dec 12, 2012 | 64.75 | 65.32 | 64.75 | 65.15 | 437,774 | +0.55(+0.85%) |
Dec 11, 2012 | 64.42 | 64.85 | 64.37 | 64.61 | 363,424 | +0.10(+0.15%) |
Dec 10, 2012 | 64.27 | 64.61 | 64.24 | 64.51 | 333,364 | -0.14(-0.21%) |
Dec 07, 2012 | 64.37 | 64.72 | 64.22 | 64.64 | 336,112 | +0.33(+0.51%) |
Dec 06, 2012 | 64.16 | 64.31 | 64.03 | 64.31 | 226,762 | +0.29(+0.46%) |
Dec 05, 2012 | 63.86 | 64.23 | 63.78 | 64.02 | 336,245 | -0.19(-0.29%) |
Dec 04, 2012 | 64.19 | 64.55 | 64.16 | 64.21 | 326,185 | -0.42(-0.65%) |
Nov 30, 2012 | 64.52 | 64.73 | 64.46 | 64.63 | 364,351 | -0.32(-0.50%) |
Nov 29, 2012 | 64.27 | 65.06 | 64.23 | 64.95 | 400,310 | +1.05(+1.64%) |
Nov 28, 2012 | 63.41 | 63.99 | 62.92 | 63.90 | 402,383 | -0.10(-0.15%) |
Nov 27, 2012 | 64.36 | 64.42 | 63.91 | 64.00 | 332,269 | -1.12(-1.72%) |
Nov 26, 2012 | 65.00 | 65.20 | 64.74 | 65.12 | 583,946 | +0.84(+1.31%) |
Nov 23, 2012 | 64.15 | 64.34 | 63.91 | 64.28 | 470,014 | +0.89(+1.40%) |
Nov 21, 2012 | 63.08 | 63.39 | 62.95 | 63.39 | 379,875 | +1.17(+1.88%) |
Nov 20, 2012 | 61.99 | 62.35 | 61.90 | 62.22 | 304,973 | -0.33(-0.53%) |
Nov 19, 2012 | 62.29 | 62.56 | 62.21 | 62.55 | 481,979 | +0.92(+1.49%) |
Nov 16, 2012 | 61.65 | 61.78 | 61.09 | 61.63 | 695,598 | +1.37(+2.28%) |
Nov 15, 2012 | 59.66 | 60.30 | 59.58 | 60.26 | 984,935 | +2.89(+5.04%) |
Nov 14, 2012 | 57.79 | 58.07 | 57.19 | 57.37 | 507,425 | -1.10(-1.87%) |
Nov 13, 2012 | 58.19 | 58.68 | 58.06 | 58.46 | 242,636 | +0.13(+0.22%) |
Nov 12, 2012 | 58.40 | 58.58 | 58.33 | 58.34 | 209,988 | -0.71(-1.21%) |
Nov 09, 2012 | 59.01 | 59.35 | 58.90 | 59.05 | 229,805 | +0.23(+0.38%) |
Nov 08, 2012 | 59.34 | 59.46 | 58.76 | 58.83 | 297,454 | -1.00(-1.67%) |
Nov 07, 2012 | 60.42 | 60.44 | 59.67 | 59.82 | 372,602 | -1.17(-1.92%) |
Nov 06, 2012 | 60.94 | 61.15 | 60.77 | 60.99 | 432,738 | -0.08(-0.14%) |
Nov 05, 2012 | 60.30 | 61.13 | 59.76 | 61.08 | 906,909 | +2.67(+4.56%) |
Nov 02, 2012 | 58.91 | 58.94 | 58.34 | 58.41 | 209,308 | -0.19(-0.32%) |
Nov 01, 2012 | 58.26 | 58.65 | 58.09 | 58.60 | 247,885 | +0.44(+0.75%) |
Oct 31, 2012 | 57.78 | 58.37 | 57.78 | 58.16 | 387,674 | +0.08(+0.14%) |
Oct 26, 2012 | 58.04 | 58.08 | 58.08 | 58.08 | 259,856 | -0.82(-1.39%) |
Oct 25, 2012 | 58.98 | 59.16 | 58.58 | 58.90 | 701,051 | +0.81(+1.40%) |
Oct 24, 2012 | 58.40 | 58.49 | 57.97 | 58.09 | 263,963 | -0.23(-0.40%) |
Oct 23, 2012 | 58.43 | 58.45 | 58.08 | 58.32 | 376,392 | -0.11(-0.19%) |
Oct 19, 2012 | 58.89 | 58.94 | 58.23 | 58.43 | 413,480 | -0.51(-0.87%) |
Oct 18, 2012 | 59.08 | 59.12 | 58.73 | 58.95 | 1,119,296 | +0.39(+0.67%) |
Oct 17, 2012 | 58.52 | 58.57 | 58.30 | 58.55 | 371,412 | +0.50(+0.87%) |
Oct 16, 2012 | 57.63 | 58.10 | 57.62 | 58.05 | 424,435 | +0.83(+1.46%) |
Oct 15, 2012 | 57.25 | 57.32 | 56.93 | 57.22 | 454,299 | +1.16(+2.06%) |
Oct 12, 2012 | 56.44 | 56.56 | 55.95 | 56.06 | 263,083 | -0.14(-0.24%) |
Oct 11, 2012 | 56.15 | 56.48 | 56.15 | 56.20 | 492,236 | +0.26(+0.47%) |
Oct 10, 2012 | 56.49 | 56.52 | 55.76 | 55.93 | 733,603 | -1.17(-2.05%) |
Oct 09, 2012 | 57.39 | 57.42 | 56.90 | 57.11 | 392,112 | -0.96(-1.65%) |
Oct 08, 2012 | 58.13 | 58.23 | 57.94 | 58.07 | 193,668 | -0.27(-0.46%) |
Oct 05, 2012 | 58.53 | 58.71 | 58.25 | 58.34 | 416,192 | -0.96(-1.62%) |
Oct 04, 2012 | 59.10 | 59.37 | 59.08 | 59.30 | 407,332 | +1.42(+2.45%) |
Oct 03, 2012 | 57.77 | 58.04 | 57.61 | 57.88 | 328,094 | +0.18(+0.31%) |
Oct 02, 2012 | 57.81 | 57.92 | 57.49 | 57.70 | 525,328 | -0.17(-0.29%) |