Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 67.16 | 67.88 | 67.15 | 67.75 | 574,912 | +0.47(+0.69%) |
Dec 28, 2012 | 67.65 | 67.77 | 66.07 | 67.28 | 558,457 | -0.89(-1.31%) |
Dec 27, 2012 | 68.22 | 68.25 | 67.72 | 68.17 | 676,440 | +0.40(+0.59%) |
Dec 26, 2012 | 67.89 | 68.27 | 67.44 | 67.77 | 347,948 | -0.08(-0.11%) |
Dec 24, 2012 | 67.55 | 67.89 | 67.29 | 67.85 | 295,119 | +0.03(+0.05%) |
Dec 21, 2012 | 68.27 | 68.41 | 67.67 | 67.82 | 1,155,537 | -0.81(-1.19%) |
Dec 20, 2012 | 69.03 | 69.20 | 68.44 | 68.63 | 1,389,660 | -0.22(-0.32%) |
Dec 19, 2012 | 69.06 | 69.24 | 68.72 | 68.85 | 645,984 | +0.40(+0.59%) |
Dec 18, 2012 | 67.96 | 68.54 | 67.66 | 68.44 | 1,472,234 | +0.87(+1.28%) |
Dec 17, 2012 | 67.65 | 67.85 | 67.22 | 67.58 | 1,027,085 | -0.88(-1.28%) |
Dec 14, 2012 | 68.20 | 68.48 | 67.95 | 68.45 | 1,342,597 | +0.76(+1.12%) |
Dec 13, 2012 | 67.87 | 68.12 | 67.51 | 67.69 | 933,185 | -0.29(-0.43%) |
Dec 12, 2012 | 68.41 | 68.44 | 67.89 | 67.99 | 1,574,160 | -1.05(-1.52%) |
Dec 11, 2012 | 69.00 | 69.07 | 68.69 | 69.03 | 1,674,504 | +0.67(+0.98%) |
Dec 10, 2012 | 68.06 | 68.41 | 68.00 | 68.37 | 409,640 | +0.36(+0.52%) |
Dec 07, 2012 | 67.83 | 68.02 | 67.44 | 68.01 | 1,525,059 | +0.22(+0.32%) |
Dec 06, 2012 | 67.76 | 67.86 | 67.37 | 67.79 | 566,973 | -0.10(-0.15%) |
Dec 05, 2012 | 68.01 | 68.02 | 67.57 | 67.89 | 857,096 | -0.53(-0.77%) |
Dec 04, 2012 | 68.95 | 68.99 | 68.35 | 68.42 | 1,447,457 | +0.24(+0.35%) |
Nov 30, 2012 | 67.82 | 68.31 | 67.75 | 68.18 | 1,115,026 | +1.19(+1.78%) |
Nov 29, 2012 | 66.71 | 67.10 | 66.60 | 66.99 | 1,340,189 | +0.67(+1.02%) |
Nov 28, 2012 | 65.98 | 66.40 | 65.91 | 66.31 | 833,813 | -0.43(-0.65%) |
Nov 27, 2012 | 66.88 | 67.02 | 66.64 | 66.75 | 1,002,977 | -0.46(-0.68%) |
Nov 26, 2012 | 67.24 | 67.43 | 67.00 | 67.20 | 604,598 | -0.21(-0.31%) |
Nov 23, 2012 | 67.10 | 67.41 | 66.97 | 67.41 | 348,851 | +1.46(+2.21%) |
Nov 21, 2012 | 65.77 | 66.13 | 65.69 | 65.96 | 763,750 | -0.61(-0.92%) |
Nov 20, 2012 | 66.24 | 66.63 | 66.02 | 66.57 | 1,038,873 | +0.95(+1.44%) |
Nov 19, 2012 | 64.76 | 65.86 | 64.72 | 65.62 | 1,149,752 | +1.48(+2.31%) |
Nov 16, 2012 | 64.01 | 64.19 | 63.45 | 64.14 | 736,081 | -0.02(-0.04%) |
Nov 15, 2012 | 64.18 | 64.44 | 63.90 | 64.17 | 1,566,278 | +0.44(+0.69%) |
Nov 14, 2012 | 64.57 | 64.67 | 63.68 | 63.72 | 1,039,719 | -1.10(-1.70%) |
Nov 13, 2012 | 64.75 | 65.45 | 64.58 | 64.83 | 1,682,424 | +0.41(+0.64%) |
Nov 12, 2012 | 64.33 | 64.45 | 64.08 | 64.41 | 699,361 | +0.30(+0.47%) |
Nov 09, 2012 | 63.62 | 64.52 | 63.61 | 64.11 | 942,184 | +0.60(+0.95%) |
Nov 08, 2012 | 63.87 | 64.05 | 63.24 | 63.51 | 623,244 | -0.18(-0.28%) |
Nov 07, 2012 | 63.94 | 64.05 | 63.43 | 63.69 | 868,872 | -1.09(-1.68%) |
Nov 06, 2012 | 64.61 | 64.79 | 64.41 | 64.77 | 717,911 | +1.01(+1.58%) |
Nov 05, 2012 | 64.03 | 64.10 | 63.64 | 63.76 | 1,064,355 | -0.91(-1.40%) |
Nov 02, 2012 | 64.86 | 65.01 | 64.59 | 64.67 | 1,090,847 | +0.51(+0.80%) |
Nov 01, 2012 | 65.08 | 65.10 | 64.02 | 64.16 | 2,107,346 | -0.79(-1.22%) |
Oct 31, 2012 | 66.13 | 66.17 | 64.78 | 64.95 | 2,100,456 | -1.09(-1.65%) |
Oct 26, 2012 | 66.23 | 66.04 | 66.04 | 66.04 | 1,161,991 | -0.25(-0.37%) |
Oct 25, 2012 | 66.64 | 66.68 | 65.94 | 66.29 | 636,596 | +0.05(+0.08%) |
Oct 24, 2012 | 66.82 | 67.17 | 66.05 | 66.24 | 1,251,556 | -0.49(-0.73%) |
Oct 23, 2012 | 66.80 | 66.89 | 66.20 | 66.72 | 782,245 | +0.40(+0.61%) |
Oct 19, 2012 | 66.96 | 66.98 | 66.11 | 66.32 | 1,391,053 | -0.62(-0.93%) |
Oct 18, 2012 | 67.74 | 67.74 | 66.84 | 66.94 | 1,416,432 | -1.69(-2.46%) |
Oct 17, 2012 | 69.04 | 69.24 | 68.55 | 68.63 | 2,680,299 | -0.25(-0.36%) |
Oct 16, 2012 | 68.31 | 68.99 | 68.18 | 68.88 | 2,412,005 | +1.52(+2.26%) |
Oct 15, 2012 | 67.78 | 67.85 | 67.06 | 67.36 | 2,146,292 | +0.07(+0.10%) |
Oct 12, 2012 | 67.69 | 67.82 | 67.10 | 67.29 | 1,416,511 | -0.08(-0.12%) |
Oct 11, 2012 | 67.27 | 68.03 | 67.19 | 67.37 | 902,952 | +0.14(+0.21%) |
Oct 10, 2012 | 67.34 | 67.77 | 67.00 | 67.23 | 944,668 | -0.44(-0.65%) |
Oct 09, 2012 | 68.58 | 68.78 | 67.63 | 67.67 | 1,488,759 | -1.81(-2.61%) |
Oct 08, 2012 | 69.43 | 69.71 | 69.32 | 69.48 | 634,347 | -0.48(-0.69%) |
Oct 05, 2012 | 70.01 | 70.69 | 69.79 | 69.96 | 3,221,888 | +1.24(+1.80%) |
Oct 04, 2012 | 68.91 | 68.96 | 68.49 | 68.72 | 1,369,054 | +0.22(+0.33%) |
Oct 03, 2012 | 67.90 | 68.86 | 67.76 | 68.50 | 3,675,847 | -0.04(-0.06%) |
Oct 02, 2012 | 68.37 | 68.72 | 68.20 | 68.54 | 1,821,711 | +2.23(+3.37%) |