Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.63 | 65.24 | 64.17 | 65.21 | 8,388,593 | +0.47(+0.72%) |
Dec 28, 2012 | 65.23 | 65.45 | 64.66 | 64.74 | 5,040,129 | -0.84(-1.29%) |
Dec 27, 2012 | 65.72 | 65.89 | 64.88 | 65.59 | 6,157,560 | -0.01(-0.02%) |
Dec 26, 2012 | 65.88 | 66.07 | 65.34 | 65.60 | 4,131,154 | -0.41(-0.62%) |
Dec 24, 2012 | 66.23 | 66.30 | 65.87 | 66.01 | 3,212,707 | -0.66(-0.99%) |
Dec 21, 2012 | 66.27 | 66.67 | 65.88 | 66.67 | 14,518,641 | +0.10(+0.16%) |
Dec 20, 2012 | 66.51 | 66.62 | 66.13 | 66.56 | 5,765,784 | +0.24(+0.37%) |
Dec 19, 2012 | 67.07 | 67.16 | 66.31 | 66.32 | 6,970,294 | -0.60(-0.89%) |
Dec 18, 2012 | 66.53 | 67.12 | 66.47 | 66.92 | 7,175,419 | +0.45(+0.68%) |
Dec 17, 2012 | 65.90 | 66.48 | 65.80 | 66.47 | 8,057,318 | +0.76(+1.16%) |
Dec 14, 2012 | 65.68 | 66.08 | 65.42 | 65.71 | 5,903,522 | -0.21(-0.33%) |
Dec 13, 2012 | 65.99 | 66.33 | 65.74 | 65.92 | 6,275,942 | -0.10(-0.15%) |
Dec 12, 2012 | 66.44 | 66.53 | 65.94 | 66.02 | 5,707,651 | -0.23(-0.35%) |
Dec 11, 2012 | 66.36 | 66.39 | 65.79 | 66.25 | 9,919,677 | +0.16(+0.23%) |
Dec 10, 2012 | 66.51 | 66.66 | 65.80 | 66.10 | 12,548,257 | +0.69(+1.05%) |
Dec 07, 2012 | 65.86 | 65.90 | 65.20 | 65.41 | 10,938,974 | +0.29(+0.44%) |
Dec 06, 2012 | 64.40 | 65.34 | 64.39 | 65.12 | 8,820,157 | +0.83(+1.29%) |
Dec 05, 2012 | 64.63 | 65.03 | 64.12 | 64.29 | 7,236,594 | -0.17(-0.26%) |
Dec 04, 2012 | 64.05 | 64.60 | 63.78 | 64.46 | 8,264,563 | +0.12(+0.18%) |
Nov 30, 2012 | 63.64 | 64.54 | 63.54 | 64.34 | 9,974,361 | +0.41(+0.64%) |
Nov 29, 2012 | 63.90 | 64.30 | 63.65 | 63.94 | 6,592,914 | +0.55(+0.86%) |
Nov 28, 2012 | 62.94 | 63.49 | 62.78 | 63.39 | 9,765,883 | +0.44(+0.70%) |
Nov 27, 2012 | 63.19 | 63.35 | 62.88 | 62.95 | 6,323,560 | -0.23(-0.37%) |
Nov 26, 2012 | 63.40 | 63.50 | 62.86 | 63.19 | 7,669,368 | -0.59(-0.93%) |
Nov 23, 2012 | 63.57 | 63.79 | 63.42 | 63.78 | 3,377,206 | +0.76(+1.21%) |
Nov 21, 2012 | 63.05 | 63.20 | 62.49 | 63.02 | 5,323,995 | +0.24(+0.39%) |
Nov 20, 2012 | 62.40 | 63.13 | 62.35 | 62.78 | 7,947,185 | +0.47(+0.75%) |
Nov 19, 2012 | 61.94 | 62.31 | 61.82 | 62.31 | 7,589,140 | +0.67(+1.09%) |
Nov 16, 2012 | 61.67 | 61.83 | 61.04 | 61.63 | 9,430,338 | +0.05(+0.08%) |
Nov 15, 2012 | 61.83 | 62.09 | 61.26 | 61.58 | 10,426,347 | -0.42(-0.67%) |
Nov 14, 2012 | 62.17 | 62.72 | 61.68 | 62.00 | 11,109,047 | -0.01(-0.02%) |
Nov 13, 2012 | 62.10 | 62.48 | 61.93 | 62.01 | 6,601,428 | -0.18(-0.28%) |
Nov 12, 2012 | 62.24 | 62.50 | 61.98 | 62.19 | 5,598,444 | +0.10(+0.17%) |
Nov 09, 2012 | 61.89 | 62.35 | 61.58 | 62.09 | 15,055,065 | -0.29(-0.46%) |
Nov 08, 2012 | 63.30 | 63.74 | 62.25 | 62.37 | 15,557,015 | -1.27(-1.99%) |
Nov 07, 2012 | 64.34 | 64.46 | 63.52 | 63.64 | 8,136,536 | -0.81(-1.26%) |
Nov 06, 2012 | 64.27 | 64.57 | 64.20 | 64.45 | 7,618,033 | +0.37(+0.58%) |
Nov 05, 2012 | 63.72 | 64.20 | 63.52 | 64.08 | 6,855,882 | +0.44(+0.69%) |
Nov 02, 2012 | 64.00 | 64.40 | 63.57 | 63.64 | 10,795,688 | +0.04(+0.07%) |
Nov 01, 2012 | 63.74 | 63.82 | 63.31 | 63.60 | 10,067,527 | +0.00(+0.00%) |
Oct 31, 2012 | 64.09 | 64.14 | 63.28 | 63.60 | 9,416,955 | +0.07(+0.10%) |
Oct 26, 2012 | 64.08 | 63.53 | 63.53 | 63.53 | 10,488,256 | -0.45(-0.71%) |
Oct 25, 2012 | 64.31 | 64.32 | 63.72 | 63.98 | 6,795,229 | +0.04(+0.06%) |
Oct 24, 2012 | 64.81 | 64.81 | 63.81 | 63.95 | 8,868,748 | -0.50(-0.77%) |
Oct 23, 2012 | 64.49 | 64.75 | 63.98 | 64.45 | 10,596,388 | -0.56(-0.86%) |
Oct 19, 2012 | 65.99 | 66.12 | 64.88 | 65.00 | 26,610,716 | -3.03(-4.46%) |
Oct 18, 2012 | 68.63 | 68.68 | 67.85 | 68.04 | 9,275,178 | -0.60(-0.88%) |
Oct 17, 2012 | 68.84 | 68.99 | 68.32 | 68.64 | 7,675,638 | -0.30(-0.44%) |
Oct 16, 2012 | 68.85 | 68.94 | 68.61 | 68.94 | 6,386,097 | +0.43(+0.63%) |
Oct 15, 2012 | 67.98 | 68.68 | 67.88 | 68.51 | 7,685,086 | +0.73(+1.07%) |
Oct 12, 2012 | 67.82 | 67.92 | 67.66 | 67.78 | 4,655,715 | +0.11(+0.16%) |
Oct 11, 2012 | 67.89 | 68.14 | 67.67 | 67.67 | 5,832,271 | -0.03(-0.04%) |
Oct 10, 2012 | 68.09 | 68.41 | 67.67 | 67.70 | 9,161,062 | +0.21(+0.31%) |
Oct 09, 2012 | 67.01 | 67.85 | 66.98 | 67.49 | 9,620,621 | +0.42(+0.62%) |
Oct 08, 2012 | 66.65 | 67.15 | 66.53 | 67.07 | 5,315,902 | +0.40(+0.59%) |
Oct 05, 2012 | 67.03 | 67.08 | 66.45 | 66.67 | 5,686,208 | -0.02(-0.03%) |
Oct 04, 2012 | 66.60 | 66.81 | 66.37 | 66.70 | 6,112,140 | +0.50(+0.75%) |
Oct 03, 2012 | 66.75 | 66.86 | 66.14 | 66.20 | 8,641,290 | -0.42(-0.64%) |
Oct 02, 2012 | 67.53 | 67.57 | 66.47 | 66.62 | 8,056,270 | -0.78(-1.15%) |