Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.36 | 54.28 | 53.15 | 54.20 | 31,455,328 | +0.80(+1.50%) |
Dec 28, 2012 | 54.03 | 54.14 | 53.38 | 53.40 | 21,290,940 | -1.10(-2.03%) |
Dec 27, 2012 | 54.62 | 54.74 | 53.81 | 54.50 | 22,723,194 | -0.13(-0.24%) |
Dec 26, 2012 | 54.72 | 55.02 | 54.32 | 54.63 | 17,112,618 | +0.09(+0.17%) |
Dec 24, 2012 | 54.67 | 54.79 | 54.46 | 54.54 | 10,175,973 | -0.19(-0.36%) |
Dec 21, 2012 | 55.00 | 55.59 | 54.60 | 54.73 | 52,695,264 | -1.04(-1.87%) |
Dec 20, 2012 | 55.46 | 55.81 | 55.21 | 55.78 | 25,163,286 | +0.28(+0.51%) |
Dec 19, 2012 | 56.18 | 56.23 | 55.46 | 55.49 | 24,052,144 | -0.71(-1.25%) |
Dec 18, 2012 | 55.69 | 56.31 | 55.57 | 56.20 | 24,536,772 | +0.43(+0.78%) |
Dec 17, 2012 | 55.44 | 55.81 | 55.28 | 55.76 | 24,977,924 | +0.50(+0.90%) |
Dec 14, 2012 | 55.22 | 55.50 | 55.17 | 55.27 | 21,297,210 | -0.31(-0.56%) |
Dec 13, 2012 | 55.95 | 56.13 | 55.39 | 55.58 | 19,585,994 | -0.55(-0.97%) |
Dec 12, 2012 | 55.90 | 56.70 | 55.79 | 56.13 | 23,474,212 | +0.29(+0.52%) |
Dec 11, 2012 | 55.60 | 56.15 | 55.47 | 55.84 | 20,135,940 | +0.36(+0.66%) |
Dec 10, 2012 | 55.58 | 55.81 | 55.37 | 55.48 | 18,406,024 | -0.12(-0.21%) |
Dec 07, 2012 | 55.32 | 55.62 | 55.07 | 55.59 | 16,907,700 | +0.38(+0.68%) |
Dec 06, 2012 | 55.07 | 55.26 | 54.74 | 55.22 | 19,246,846 | +0.17(+0.31%) |
Dec 05, 2012 | 54.76 | 55.38 | 54.65 | 55.05 | 20,268,090 | +0.34(+0.62%) |
Dec 04, 2012 | 54.83 | 55.20 | 54.71 | 54.71 | 19,092,242 | -0.60(-1.08%) |
Nov 30, 2012 | 55.26 | 55.47 | 55.11 | 55.31 | 24,739,616 | +0.01(+0.02%) |
Nov 29, 2012 | 55.45 | 55.65 | 54.99 | 55.29 | 18,453,422 | +0.01(+0.02%) |
Nov 28, 2012 | 54.30 | 55.34 | 54.14 | 55.28 | 25,435,056 | +0.47(+0.86%) |
Nov 27, 2012 | 55.47 | 55.56 | 54.74 | 54.81 | 18,871,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.42 | 55.61 | 55.24 | 55.61 | 26,173,972 | -0.30(-0.53%) |
Nov 23, 2012 | 55.37 | 55.90 | 55.22 | 55.90 | 19,014,278 | +0.68(+1.23%) |
Nov 21, 2012 | 55.10 | 55.23 | 54.89 | 55.22 | 22,166,608 | +0.32(+0.58%) |
Nov 20, 2012 | 54.91 | 55.14 | 54.45 | 54.90 | 16,396,028 | -0.11(-0.19%) |
Nov 19, 2012 | 54.84 | 55.34 | 54.64 | 55.01 | 20,575,976 | +0.77(+1.41%) |
Nov 16, 2012 | 54.05 | 54.41 | 53.37 | 54.25 | 27,739,324 | +0.19(+0.36%) |
Nov 15, 2012 | 54.02 | 54.31 | 53.57 | 54.05 | 21,964,342 | +0.04(+0.08%) |
Nov 14, 2012 | 54.43 | 54.66 | 53.89 | 54.01 | 23,146,980 | -0.25(-0.46%) |
Nov 13, 2012 | 54.43 | 55.21 | 54.24 | 54.26 | 19,540,078 | -0.53(-0.97%) |
Nov 12, 2012 | 54.76 | 55.02 | 54.56 | 54.79 | 14,349,987 | +0.07(+0.13%) |
Nov 09, 2012 | 54.35 | 55.18 | 54.35 | 54.72 | 21,366,516 | +0.09(+0.16%) |
Nov 08, 2012 | 55.39 | 55.48 | 54.61 | 54.63 | 21,902,210 | -0.70(-1.26%) |
Nov 07, 2012 | 56.62 | 56.62 | 55.03 | 55.33 | 30,922,896 | -1.79(-3.14%) |
Nov 06, 2012 | 56.60 | 57.40 | 56.51 | 57.13 | 19,286,498 | +0.61(+1.08%) |
Nov 05, 2012 | 56.15 | 56.63 | 55.93 | 56.51 | 17,996,974 | +0.22(+0.40%) |
Nov 02, 2012 | 57.22 | 57.33 | 56.16 | 56.29 | 20,438,486 | -0.83(-1.45%) |
Nov 01, 2012 | 56.28 | 57.16 | 56.25 | 57.12 | 25,301,384 | +0.27(+0.47%) |
Oct 31, 2012 | 56.76 | 57.00 | 56.19 | 56.85 | 23,811,996 | +0.34(+0.61%) |
Oct 26, 2012 | 56.47 | 56.51 | 56.51 | 56.51 | 18,575,272 | +0.12(+0.21%) |
Oct 25, 2012 | 56.51 | 56.62 | 55.92 | 56.39 | 16,657,522 | +0.34(+0.61%) |
Oct 24, 2012 | 56.41 | 56.51 | 55.98 | 56.05 | 18,173,428 | -0.19(-0.33%) |
Oct 23, 2012 | 56.83 | 56.98 | 56.13 | 56.23 | 22,588,434 | -1.23(-2.14%) |
Oct 19, 2012 | 58.35 | 58.41 | 57.21 | 57.46 | 25,545,982 | -0.83(-1.42%) |
Oct 18, 2012 | 57.97 | 58.35 | 57.97 | 58.29 | 18,948,290 | +0.06(+0.10%) |
Oct 17, 2012 | 57.76 | 58.33 | 57.75 | 58.24 | 17,253,972 | +0.63(+1.09%) |
Oct 16, 2012 | 57.30 | 57.67 | 57.24 | 57.61 | 14,544,285 | +0.54(+0.95%) |
Oct 15, 2012 | 56.96 | 57.18 | 56.46 | 57.06 | 17,081,216 | +0.30(+0.53%) |
Oct 12, 2012 | 57.06 | 57.19 | 56.44 | 56.76 | 15,946,969 | -0.09(-0.15%) |
Oct 11, 2012 | 57.10 | 57.29 | 56.85 | 56.85 | 15,700,982 | +0.09(+0.15%) |
Oct 10, 2012 | 57.24 | 57.38 | 56.54 | 56.76 | 24,588,824 | -0.69(-1.19%) |
Oct 09, 2012 | 57.89 | 58.22 | 57.44 | 57.45 | 22,129,070 | -0.34(-0.59%) |
Oct 08, 2012 | 57.46 | 57.91 | 57.39 | 57.79 | 14,056,451 | +0.08(+0.14%) |
Oct 05, 2012 | 57.74 | 57.99 | 57.51 | 57.71 | 15,860,486 | +0.21(+0.36%) |
Oct 04, 2012 | 57.42 | 57.71 | 57.31 | 57.51 | 18,453,740 | +0.32(+0.57%) |
Oct 03, 2012 | 57.15 | 57.25 | 56.85 | 57.18 | 16,562,374 | -0.01(-0.02%) |
Oct 02, 2012 | 57.44 | 57.48 | 56.92 | 57.19 | 14,683,233 | -0.05(-0.09%) |