Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.40 | 65.41 | 65.04 | 65.18 | 477,415 | -0.16(-0.24%) |
Dec 28, 2012 | 65.52 | 65.63 | 65.15 | 65.34 | 430,342 | -0.19(-0.29%) |
Dec 27, 2012 | 65.85 | 65.98 | 65.35 | 65.53 | 523,649 | +0.02(+0.03%) |
Dec 26, 2012 | 65.29 | 65.71 | 65.21 | 65.51 | 363,640 | +0.22(+0.33%) |
Dec 24, 2012 | 65.29 | 65.50 | 65.16 | 65.30 | 304,718 | -0.00(-0.01%) |
Dec 21, 2012 | 65.65 | 65.81 | 65.24 | 65.30 | 952,064 | -0.42(-0.64%) |
Dec 20, 2012 | 66.03 | 66.09 | 65.62 | 65.72 | 564,207 | -0.35(-0.53%) |
Dec 19, 2012 | 66.21 | 66.40 | 65.85 | 66.07 | 691,277 | +0.13(+0.20%) |
Dec 18, 2012 | 65.64 | 65.94 | 65.61 | 65.94 | 745,515 | +0.38(+0.58%) |
Dec 17, 2012 | 65.58 | 66.58 | 65.39 | 65.56 | 926,274 | +0.03(+0.05%) |
Dec 14, 2012 | 65.43 | 65.73 | 65.28 | 65.53 | 405,922 | -0.41(-0.62%) |
Dec 13, 2012 | 65.91 | 66.03 | 65.77 | 65.94 | 273,685 | +0.04(+0.06%) |
Dec 12, 2012 | 65.53 | 65.98 | 65.38 | 65.90 | 634,372 | +0.37(+0.57%) |
Dec 11, 2012 | 65.70 | 65.90 | 65.40 | 65.53 | 415,565 | +0.20(+0.31%) |
Dec 10, 2012 | 65.24 | 65.48 | 65.24 | 65.33 | 320,274 | +0.20(+0.31%) |
Dec 07, 2012 | 65.09 | 65.40 | 65.09 | 65.13 | 341,760 | -0.12(-0.18%) |
Dec 06, 2012 | 65.43 | 65.50 | 65.15 | 65.25 | 285,454 | -0.10(-0.15%) |
Dec 05, 2012 | 65.16 | 65.50 | 65.11 | 65.35 | 346,122 | -0.28(-0.43%) |
Dec 04, 2012 | 65.81 | 65.90 | 65.47 | 65.63 | 321,806 | +0.13(+0.20%) |
Nov 30, 2012 | 65.55 | 65.85 | 65.34 | 65.50 | 1,152,863 | -0.15(-0.23%) |
Nov 29, 2012 | 65.53 | 65.90 | 65.53 | 65.65 | 2,102,823 | +0.24(+0.37%) |
Nov 28, 2012 | 64.87 | 65.41 | 64.84 | 65.41 | 1,367,310 | +0.93(+1.44%) |
Nov 27, 2012 | 64.40 | 64.59 | 64.34 | 64.48 | 786,303 | +0.23(+0.36%) |
Nov 26, 2012 | 64.25 | 64.39 | 64.11 | 64.25 | 404,625 | -0.18(-0.28%) |
Nov 24, 2012 | 64.11 | 64.43 | 64.11 | 64.43 | 120,316 | +0.00(+0.00%) |
Nov 23, 2012 | 64.11 | 64.43 | 64.11 | 64.43 | 120,316 | +1.21(+1.91%) |
Nov 21, 2012 | 62.95 | 63.22 | 62.84 | 63.22 | 361,509 | +0.38(+0.60%) |
Nov 20, 2012 | 62.84 | 62.98 | 62.66 | 62.84 | 455,065 | -0.38(-0.60%) |
Nov 19, 2012 | 62.51 | 63.23 | 62.51 | 63.22 | 919,367 | +1.24(+2.00%) |
Nov 16, 2012 | 61.89 | 62.00 | 61.50 | 61.98 | 489,342 | -0.47(-0.75%) |
Nov 15, 2012 | 62.73 | 62.98 | 62.25 | 62.45 | 618,554 | -0.70(-1.11%) |
Nov 14, 2012 | 63.59 | 63.62 | 63.07 | 63.15 | 767,916 | -0.25(-0.39%) |
Nov 13, 2012 | 62.98 | 63.58 | 62.97 | 63.40 | 353,401 | +0.18(+0.28%) |
Nov 12, 2012 | 63.31 | 63.37 | 63.08 | 63.22 | 308,215 | +0.10(+0.16%) |
Nov 09, 2012 | 63.28 | 63.43 | 63.11 | 63.12 | 274,821 | +0.12(+0.19%) |
Nov 08, 2012 | 63.17 | 63.44 | 62.95 | 63.00 | 468,104 | -0.02(-0.03%) |
Nov 07, 2012 | 63.26 | 63.32 | 62.92 | 63.02 | 438,595 | -0.40(-0.63%) |
Nov 06, 2012 | 63.40 | 63.43 | 63.23 | 63.42 | 414,059 | +0.11(+0.17%) |
Nov 05, 2012 | 63.04 | 63.40 | 62.98 | 63.31 | 332,295 | +0.42(+0.67%) |
Nov 02, 2012 | 62.94 | 63.05 | 62.71 | 62.89 | 378,621 | -0.65(-1.02%) |
Nov 01, 2012 | 63.43 | 63.59 | 63.27 | 63.54 | 194,576 | +0.20(+0.32%) |
Oct 31, 2012 | 63.89 | 63.99 | 63.32 | 63.34 | 462,694 | -0.68(-1.06%) |
Oct 26, 2012 | 64.02 | 64.02 | 64.02 | 0 | -0.03(-0.05%) | |
Oct 25, 2012 | 64.61 | 64.65 | 64.02 | 64.05 | 214,266 | -0.39(-0.61%) |
Oct 24, 2012 | 64.54 | 64.67 | 64.31 | 64.44 | 233,927 | +0.05(+0.08%) |
Oct 23, 2012 | 64.62 | 64.69 | 64.22 | 64.39 | 305,405 | -1.56(-2.37%) |
Oct 19, 2012 | 66.18 | 66.18 | 65.75 | 65.95 | 229,865 | -0.31(-0.47%) |
Oct 18, 2012 | 66.19 | 66.52 | 66.04 | 66.26 | 431,888 | -1.22(-1.81%) |
Oct 17, 2012 | 67.34 | 67.78 | 67.21 | 67.48 | 319,592 | +0.65(+0.97%) |
Oct 16, 2012 | 66.91 | 67.06 | 66.63 | 66.83 | 414,793 | +0.44(+0.66%) |
Oct 15, 2012 | 65.96 | 66.41 | 65.90 | 66.39 | 484,636 | +0.64(+0.97%) |
Oct 12, 2012 | 65.74 | 65.91 | 65.66 | 65.75 | 227,831 | +0.25(+0.38%) |
Oct 11, 2012 | 65.30 | 65.54 | 65.26 | 65.50 | 180,651 | +0.29(+0.44%) |
Oct 10, 2012 | 65.30 | 65.50 | 65.14 | 65.21 | 247,975 | +0.31(+0.48%) |
Oct 09, 2012 | 65.30 | 65.50 | 64.86 | 64.90 | 335,831 | -0.13(-0.20%) |
Oct 08, 2012 | 65.11 | 65.23 | 65.00 | 65.03 | 185,120 | +0.13(+0.20%) |
Oct 06, 2012 | 64.86 | 65.13 | 64.77 | 64.90 | 452,751 | +0.00(+0.00%) |
Oct 05, 2012 | 64.86 | 65.13 | 64.77 | 64.90 | 452,751 | +0.21(+0.32%) |
Oct 04, 2012 | 64.15 | 64.69 | 64.14 | 64.69 | 448,076 | +0.94(+1.47%) |
Oct 03, 2012 | 63.49 | 63.85 | 63.49 | 63.75 | 487,610 | -0.33(-0.51%) |
Oct 02, 2012 | 64.03 | 64.28 | 63.93 | 64.08 | 494,436 | +0.20(+0.31%) |