Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.44 | 55.32 | 54.33 | 55.32 | 1,586,857 | +0.86(+1.58%) |
Dec 28, 2012 | 54.15 | 54.54 | 54.15 | 54.46 | 1,890,260 | +0.05(+0.10%) |
Dec 27, 2012 | 54.30 | 54.66 | 53.94 | 54.41 | 2,166,724 | +0.21(+0.39%) |
Dec 26, 2012 | 54.24 | 54.64 | 54.17 | 54.19 | 1,174,616 | -0.13(-0.25%) |
Dec 24, 2012 | 54.65 | 54.68 | 54.30 | 54.33 | 585,946 | -0.26(-0.47%) |
Dec 21, 2012 | 54.89 | 55.04 | 54.48 | 54.59 | 3,511,319 | -0.88(-1.58%) |
Dec 20, 2012 | 55.57 | 55.72 | 55.25 | 55.46 | 2,610,540 | -0.10(-0.18%) |
Dec 19, 2012 | 56.02 | 56.02 | 55.50 | 55.57 | 3,061,874 | -0.29(-0.53%) |
Dec 18, 2012 | 55.24 | 56.12 | 55.09 | 55.86 | 4,899,180 | +0.63(+1.13%) |
Dec 17, 2012 | 54.77 | 55.26 | 54.65 | 55.23 | 4,846,626 | +0.54(+0.99%) |
Dec 14, 2012 | 54.60 | 54.76 | 54.42 | 54.69 | 2,294,997 | +0.27(+0.49%) |
Dec 13, 2012 | 55.01 | 55.01 | 54.28 | 54.43 | 2,478,672 | -0.52(-0.94%) |
Dec 12, 2012 | 54.93 | 55.31 | 54.67 | 54.94 | 3,248,457 | +0.20(+0.37%) |
Dec 11, 2012 | 54.83 | 55.01 | 54.59 | 54.74 | 2,306,699 | +0.17(+0.32%) |
Dec 10, 2012 | 54.01 | 54.64 | 53.97 | 54.57 | 3,397,258 | +0.65(+1.20%) |
Dec 07, 2012 | 53.70 | 53.94 | 53.61 | 53.92 | 2,176,556 | +0.29(+0.55%) |
Dec 06, 2012 | 53.18 | 53.65 | 53.09 | 53.63 | 2,358,217 | +0.60(+1.14%) |
Dec 05, 2012 | 53.09 | 53.34 | 53.00 | 53.03 | 2,094,934 | +0.04(+0.07%) |
Dec 04, 2012 | 52.97 | 53.09 | 52.72 | 52.99 | 2,142,226 | +0.36(+0.68%) |
Nov 30, 2012 | 52.77 | 52.78 | 52.25 | 52.63 | 5,032,891 | -0.06(-0.12%) |
Nov 29, 2012 | 52.53 | 52.74 | 52.32 | 52.69 | 3,115,610 | +0.40(+0.76%) |
Nov 28, 2012 | 51.69 | 52.34 | 51.43 | 52.29 | 2,774,043 | +0.45(+0.88%) |
Nov 27, 2012 | 52.28 | 52.43 | 51.83 | 51.84 | 2,555,825 | -0.30(-0.57%) |
Nov 26, 2012 | 52.17 | 52.49 | 52.07 | 52.14 | 2,367,612 | -0.27(-0.52%) |
Nov 23, 2012 | 52.31 | 52.42 | 52.13 | 52.41 | 1,433,918 | +0.67(+1.29%) |
Nov 21, 2012 | 51.35 | 51.75 | 51.20 | 51.74 | 2,283,835 | +0.35(+0.69%) |
Nov 20, 2012 | 50.91 | 51.39 | 50.74 | 51.39 | 4,378,481 | +0.27(+0.52%) |
Nov 19, 2012 | 51.02 | 51.17 | 50.77 | 51.13 | 3,173,788 | +0.78(+1.55%) |
Nov 16, 2012 | 49.73 | 50.37 | 49.25 | 50.34 | 3,739,246 | +0.71(+1.43%) |
Nov 15, 2012 | 49.77 | 49.91 | 49.40 | 49.63 | 3,147,605 | -0.07(-0.14%) |
Nov 14, 2012 | 50.55 | 50.55 | 49.55 | 49.70 | 3,642,370 | -0.64(-1.27%) |
Nov 13, 2012 | 49.72 | 50.52 | 49.62 | 50.34 | 2,701,669 | +0.28(+0.56%) |
Nov 12, 2012 | 50.00 | 50.23 | 49.84 | 50.06 | 1,867,396 | +0.09(+0.19%) |
Nov 09, 2012 | 49.88 | 50.43 | 49.69 | 49.97 | 4,876,775 | -0.23(-0.45%) |
Nov 08, 2012 | 50.67 | 50.84 | 49.96 | 50.20 | 3,753,895 | -0.62(-1.22%) |
Nov 07, 2012 | 51.70 | 51.71 | 50.61 | 50.81 | 4,471,827 | -1.23(-2.36%) |
Nov 06, 2012 | 51.72 | 52.10 | 51.72 | 52.04 | 2,443,300 | +0.35(+0.68%) |
Nov 05, 2012 | 51.55 | 51.81 | 51.39 | 51.69 | 1,969,023 | -0.25(-0.48%) |
Nov 02, 2012 | 52.41 | 52.42 | 51.84 | 51.94 | 2,281,592 | +0.12(+0.23%) |
Nov 01, 2012 | 51.60 | 51.89 | 51.38 | 51.82 | 3,177,086 | +0.55(+1.07%) |
Oct 31, 2012 | 51.84 | 51.89 | 51.11 | 51.27 | 3,037,555 | -0.74(-1.41%) |
Oct 26, 2012 | 52.07 | 52.01 | 52.01 | 52.01 | 2,430,405 | -0.23(-0.45%) |
Oct 25, 2012 | 52.78 | 52.87 | 52.08 | 52.24 | 2,990,735 | -0.13(-0.24%) |
Oct 24, 2012 | 52.64 | 52.64 | 52.25 | 52.37 | 2,025,857 | +0.03(+0.06%) |
Oct 23, 2012 | 52.28 | 52.54 | 52.01 | 52.34 | 2,821,572 | -0.83(-1.56%) |
Oct 19, 2012 | 53.35 | 53.69 | 52.94 | 53.17 | 3,738,791 | -0.56(-1.05%) |
Oct 18, 2012 | 53.52 | 53.89 | 53.37 | 53.73 | 4,141,089 | -0.04(-0.07%) |
Oct 17, 2012 | 53.60 | 54.00 | 53.47 | 53.77 | 2,398,692 | +0.26(+0.48%) |
Oct 16, 2012 | 53.22 | 53.55 | 53.06 | 53.51 | 4,254,372 | +0.70(+1.33%) |
Oct 15, 2012 | 52.46 | 52.90 | 52.33 | 52.81 | 2,466,898 | +0.59(+1.12%) |
Oct 12, 2012 | 52.17 | 52.41 | 51.97 | 52.22 | 1,988,460 | +0.10(+0.20%) |
Oct 11, 2012 | 52.19 | 52.25 | 51.98 | 52.12 | 2,865,646 | +0.42(+0.82%) |
Oct 10, 2012 | 52.20 | 52.34 | 51.60 | 51.70 | 4,534,818 | -0.47(-0.90%) |
Oct 09, 2012 | 52.71 | 52.82 | 52.08 | 52.17 | 5,229,653 | -0.48(-0.91%) |
Oct 08, 2012 | 52.42 | 52.76 | 52.38 | 52.64 | 3,959,291 | -0.23(-0.44%) |
Oct 05, 2012 | 52.95 | 53.29 | 52.75 | 52.88 | 4,272,970 | +0.46(+0.88%) |
Oct 04, 2012 | 51.73 | 52.48 | 51.71 | 52.42 | 3,902,751 | +1.02(+1.98%) |
Oct 03, 2012 | 51.72 | 51.82 | 51.35 | 51.40 | 3,302,984 | -0.20(-0.39%) |
Oct 02, 2012 | 51.96 | 52.00 | 51.52 | 51.60 | 3,302,532 | -0.13(-0.26%) |