Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.89 | 67.41 | 65.89 | 67.38 | 10,455,337 | +1.05(+1.59%) |
Dec 28, 2012 | 67.09 | 67.15 | 66.23 | 66.32 | 8,470,430 | -1.29(-1.91%) |
Dec 27, 2012 | 67.57 | 67.82 | 66.83 | 67.61 | 8,868,848 | +0.04(+0.06%) |
Dec 26, 2012 | 67.97 | 68.08 | 67.42 | 67.57 | 6,571,364 | -0.11(-0.16%) |
Dec 24, 2012 | 68.10 | 68.15 | 67.59 | 67.68 | 3,668,631 | -0.67(-0.98%) |
Dec 21, 2012 | 68.27 | 68.72 | 67.64 | 68.35 | 25,071,832 | -0.42(-0.61%) |
Dec 20, 2012 | 68.53 | 68.95 | 68.32 | 68.77 | 9,427,608 | +0.29(+0.43%) |
Dec 19, 2012 | 68.83 | 69.23 | 68.47 | 68.48 | 12,235,533 | -0.12(-0.17%) |
Dec 18, 2012 | 67.62 | 68.78 | 67.49 | 68.60 | 11,390,989 | +0.88(+1.31%) |
Dec 17, 2012 | 67.27 | 67.81 | 67.25 | 67.71 | 9,785,959 | +0.54(+0.80%) |
Dec 14, 2012 | 67.05 | 67.53 | 66.91 | 67.18 | 9,453,782 | -0.06(-0.08%) |
Dec 13, 2012 | 67.62 | 67.62 | 66.95 | 67.23 | 7,880,341 | -0.11(-0.16%) |
Dec 12, 2012 | 67.39 | 68.02 | 67.24 | 67.34 | 9,579,037 | +0.21(+0.32%) |
Dec 11, 2012 | 66.85 | 67.43 | 66.76 | 67.13 | 9,506,188 | +0.49(+0.73%) |
Dec 10, 2012 | 66.73 | 67.09 | 66.34 | 66.64 | 8,847,116 | -0.02(-0.03%) |
Dec 07, 2012 | 66.50 | 66.67 | 66.13 | 66.66 | 7,942,363 | +0.34(+0.51%) |
Dec 06, 2012 | 65.72 | 66.35 | 65.60 | 66.32 | 11,864,806 | +0.80(+1.22%) |
Dec 05, 2012 | 65.03 | 65.92 | 64.80 | 65.52 | 10,321,053 | +0.75(+1.16%) |
Dec 04, 2012 | 65.05 | 65.47 | 64.76 | 64.77 | 10,697,514 | -1.08(-1.64%) |
Nov 30, 2012 | 66.10 | 66.27 | 65.59 | 65.85 | 10,717,076 | -0.06(-0.09%) |
Nov 29, 2012 | 65.97 | 66.47 | 65.66 | 65.91 | 9,238,882 | +0.13(+0.20%) |
Nov 28, 2012 | 64.16 | 65.81 | 64.02 | 65.78 | 11,272,569 | +1.37(+2.13%) |
Nov 27, 2012 | 65.42 | 65.52 | 64.30 | 64.41 | 10,613,029 | -1.00(-1.53%) |
Nov 26, 2012 | 65.26 | 65.41 | 64.95 | 65.41 | 6,988,456 | -0.30(-0.46%) |
Nov 23, 2012 | 65.34 | 65.71 | 65.08 | 65.71 | 4,456,198 | +0.85(+1.32%) |
Nov 21, 2012 | 64.76 | 64.87 | 64.43 | 64.86 | 5,868,620 | +0.34(+0.52%) |
Nov 20, 2012 | 64.80 | 64.87 | 64.12 | 64.52 | 8,480,581 | -0.49(-0.76%) |
Nov 19, 2012 | 64.59 | 65.01 | 64.26 | 65.01 | 10,995,903 | +1.21(+1.90%) |
Nov 16, 2012 | 63.28 | 63.86 | 62.93 | 63.80 | 13,229,561 | +0.49(+0.77%) |
Nov 15, 2012 | 63.54 | 64.47 | 62.72 | 63.31 | 15,689,784 | -0.55(-0.86%) |
Nov 14, 2012 | 65.41 | 65.43 | 63.69 | 63.86 | 13,818,464 | -1.17(-1.80%) |
Nov 13, 2012 | 65.09 | 65.76 | 64.98 | 65.03 | 7,827,370 | -0.40(-0.61%) |
Nov 12, 2012 | 65.76 | 65.80 | 65.16 | 65.43 | 6,478,349 | +0.06(+0.09%) |
Nov 09, 2012 | 65.02 | 65.91 | 64.91 | 65.38 | 9,446,430 | -0.02(-0.03%) |
Nov 08, 2012 | 66.24 | 66.51 | 65.40 | 65.40 | 10,051,395 | -1.01(-1.53%) |
Nov 07, 2012 | 67.48 | 67.52 | 65.96 | 66.41 | 12,347,636 | -1.76(-2.58%) |
Nov 06, 2012 | 67.53 | 68.37 | 67.45 | 68.17 | 8,708,495 | +0.72(+1.07%) |
Nov 05, 2012 | 66.55 | 67.54 | 66.55 | 67.45 | 6,568,288 | +0.51(+0.76%) |
Nov 02, 2012 | 68.38 | 68.70 | 66.45 | 66.94 | 13,558,737 | -1.91(-2.77%) |
Nov 01, 2012 | 67.96 | 68.99 | 67.88 | 68.85 | 10,491,052 | +0.75(+1.11%) |
Oct 31, 2012 | 69.14 | 69.15 | 67.48 | 68.10 | 9,646,310 | -0.58(-0.84%) |
Oct 26, 2012 | 68.36 | 68.68 | 68.68 | 68.68 | 7,734,353 | +0.14(+0.20%) |
Oct 25, 2012 | 68.34 | 68.55 | 67.73 | 68.54 | 7,914,040 | +0.77(+1.14%) |
Oct 24, 2012 | 67.59 | 68.25 | 67.35 | 67.77 | 8,236,644 | +0.20(+0.30%) |
Oct 23, 2012 | 68.92 | 68.92 | 67.39 | 67.57 | 12,967,513 | -2.47(-3.53%) |
Oct 19, 2012 | 70.98 | 71.03 | 69.87 | 70.04 | 11,591,984 | -0.79(-1.11%) |
Oct 18, 2012 | 70.76 | 71.06 | 70.65 | 70.82 | 9,983,360 | -0.32(-0.46%) |
Oct 17, 2012 | 70.64 | 71.26 | 70.64 | 71.15 | 8,447,629 | +0.67(+0.96%) |
Oct 16, 2012 | 70.10 | 70.67 | 70.00 | 70.47 | 7,760,151 | +0.78(+1.13%) |
Oct 15, 2012 | 69.28 | 69.83 | 68.63 | 69.69 | 9,349,236 | +0.46(+0.67%) |
Oct 12, 2012 | 69.85 | 69.98 | 68.94 | 69.23 | 9,577,305 | -0.61(-0.88%) |
Oct 11, 2012 | 70.03 | 70.56 | 69.84 | 69.84 | 11,785,659 | +0.38(+0.54%) |
Oct 10, 2012 | 70.81 | 71.07 | 69.19 | 69.46 | 25,832,112 | -3.03(-4.18%) |
Oct 09, 2012 | 72.59 | 73.12 | 72.49 | 72.49 | 9,686,484 | -0.16(-0.22%) |
Oct 08, 2012 | 72.39 | 72.81 | 72.24 | 72.66 | 5,560,549 | +0.07(+0.10%) |
Oct 05, 2012 | 72.53 | 73.04 | 72.35 | 72.58 | 7,297,672 | +0.22(+0.30%) |
Oct 04, 2012 | 72.05 | 72.56 | 71.94 | 72.36 | 8,784,155 | +0.62(+0.87%) |
Oct 03, 2012 | 72.67 | 72.73 | 71.69 | 71.74 | 11,918,556 | -1.12(-1.54%) |
Oct 02, 2012 | 72.67 | 72.94 | 72.22 | 72.87 | 9,491,152 | +0.44(+0.61%) |