Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 59.06 | 60.23 | 59.01 | 60.21 | 10,157,847 | +1.07(+1.81%) |
Dec 28, 2012 | 59.43 | 59.72 | 59.13 | 59.14 | 4,405,088 | -0.65(-1.09%) |
Dec 27, 2012 | 59.88 | 60.00 | 59.11 | 59.79 | 3,988,903 | -0.05(-0.08%) |
Dec 26, 2012 | 60.24 | 60.27 | 59.72 | 59.84 | 3,017,736 | -0.29(-0.48%) |
Dec 24, 2012 | 60.14 | 60.19 | 60.06 | 60.13 | 1,741,045 | -0.21(-0.34%) |
Dec 21, 2012 | 60.00 | 60.42 | 59.96 | 60.33 | 5,358,025 | -0.52(-0.85%) |
Dec 20, 2012 | 60.57 | 60.86 | 60.37 | 60.85 | 5,599,611 | +0.33(+0.55%) |
Dec 19, 2012 | 61.04 | 61.07 | 60.49 | 60.52 | 4,514,823 | -0.38(-0.62%) |
Dec 18, 2012 | 60.31 | 60.93 | 60.19 | 60.89 | 4,215,939 | +0.70(+1.17%) |
Dec 17, 2012 | 59.64 | 60.19 | 59.58 | 60.19 | 4,032,826 | +0.74(+1.25%) |
Dec 14, 2012 | 59.56 | 59.69 | 59.38 | 59.45 | 2,219,922 | -0.25(-0.42%) |
Dec 13, 2012 | 60.03 | 60.18 | 59.54 | 59.70 | 2,740,837 | -0.34(-0.57%) |
Dec 12, 2012 | 60.31 | 60.47 | 59.97 | 60.05 | 2,508,676 | +0.02(+0.04%) |
Dec 11, 2012 | 59.90 | 60.29 | 59.87 | 60.02 | 2,820,722 | +0.38(+0.63%) |
Dec 10, 2012 | 59.53 | 59.76 | 59.50 | 59.65 | 1,616,468 | +0.07(+0.12%) |
Dec 07, 2012 | 59.63 | 59.69 | 59.29 | 59.57 | 2,262,940 | +0.17(+0.29%) |
Dec 06, 2012 | 59.16 | 59.43 | 59.08 | 59.40 | 1,560,679 | +0.19(+0.32%) |
Dec 05, 2012 | 59.20 | 59.47 | 58.76 | 59.21 | 2,346,326 | +0.11(+0.19%) |
Dec 04, 2012 | 59.20 | 59.36 | 58.94 | 59.10 | 1,625,259 | -0.34(-0.58%) |
Nov 30, 2012 | 59.47 | 59.56 | 59.26 | 59.44 | 2,174,755 | -0.02(-0.03%) |
Nov 29, 2012 | 59.39 | 59.58 | 59.13 | 59.46 | 3,968,857 | +0.34(+0.58%) |
Nov 28, 2012 | 58.44 | 59.14 | 58.10 | 59.12 | 2,124,897 | +0.46(+0.79%) |
Nov 27, 2012 | 58.86 | 59.08 | 58.63 | 58.65 | 2,029,667 | -0.31(-0.53%) |
Nov 26, 2012 | 58.77 | 58.96 | 58.58 | 58.96 | 2,082,407 | -0.07(-0.12%) |
Nov 23, 2012 | 58.54 | 59.03 | 58.50 | 59.03 | 966,007 | +0.76(+1.30%) |
Nov 21, 2012 | 58.15 | 58.30 | 58.06 | 58.28 | 1,403,362 | +0.15(+0.25%) |
Nov 20, 2012 | 57.99 | 58.19 | 57.67 | 58.13 | 2,637,516 | +0.07(+0.11%) |
Nov 19, 2012 | 57.56 | 58.07 | 57.53 | 58.06 | 2,746,010 | +1.17(+2.06%) |
Nov 16, 2012 | 56.66 | 57.02 | 56.20 | 56.89 | 2,215,697 | +0.31(+0.55%) |
Nov 15, 2012 | 56.69 | 56.92 | 56.33 | 56.58 | 2,859,273 | -0.15(-0.26%) |
Nov 14, 2012 | 57.73 | 57.80 | 56.58 | 56.73 | 4,398,415 | -0.81(-1.40%) |
Nov 13, 2012 | 57.46 | 58.13 | 57.39 | 57.53 | 1,835,920 | -0.22(-0.38%) |
Nov 12, 2012 | 57.90 | 57.99 | 57.65 | 57.75 | 4,213,387 | +0.03(+0.06%) |
Nov 09, 2012 | 57.53 | 58.50 | 57.48 | 57.72 | 2,420,389 | +0.06(+0.10%) |
Nov 08, 2012 | 58.40 | 58.66 | 57.66 | 57.66 | 2,361,435 | -0.74(-1.27%) |
Nov 07, 2012 | 59.23 | 59.24 | 58.14 | 58.41 | 5,795,892 | -1.34(-2.24%) |
Nov 06, 2012 | 59.44 | 59.96 | 59.39 | 59.74 | 1,307,059 | +0.45(+0.76%) |
Nov 05, 2012 | 59.04 | 59.39 | 58.89 | 59.30 | 1,677,437 | +0.19(+0.32%) |
Nov 02, 2012 | 60.04 | 60.05 | 59.08 | 59.11 | 1,798,803 | -0.62(-1.04%) |
Nov 01, 2012 | 59.16 | 59.76 | 59.09 | 59.73 | 1,862,513 | +0.74(+1.26%) |
Oct 31, 2012 | 59.20 | 59.24 | 58.72 | 58.99 | 1,683,627 | +0.03(+0.06%) |
Oct 26, 2012 | 58.97 | 58.95 | 58.95 | 58.95 | 1,415,864 | -0.07(-0.11%) |
Oct 25, 2012 | 59.28 | 59.38 | 58.66 | 59.02 | 1,339,488 | +0.16(+0.28%) |
Oct 24, 2012 | 59.24 | 59.32 | 58.76 | 58.85 | 1,533,014 | -0.16(-0.28%) |
Oct 23, 2012 | 59.13 | 59.25 | 58.69 | 59.02 | 2,821,860 | -0.76(-1.27%) |
Oct 19, 2012 | 60.64 | 60.64 | 59.63 | 59.78 | 1,798,268 | -1.05(-1.73%) |
Oct 18, 2012 | 60.82 | 61.07 | 60.61 | 60.83 | 1,418,390 | -0.12(-0.20%) |
Oct 17, 2012 | 60.71 | 61.00 | 60.60 | 60.95 | 1,551,178 | +0.29(+0.47%) |
Oct 16, 2012 | 60.31 | 60.69 | 60.27 | 60.67 | 3,207,738 | +0.62(+1.03%) |
Oct 15, 2012 | 59.68 | 60.09 | 59.49 | 60.05 | 1,163,017 | +0.49(+0.82%) |
Oct 12, 2012 | 59.85 | 60.01 | 59.44 | 59.56 | 2,589,289 | -0.26(-0.44%) |
Oct 11, 2012 | 60.19 | 60.26 | 59.81 | 59.82 | 1,723,563 | +0.09(+0.15%) |
Oct 10, 2012 | 60.07 | 60.12 | 59.64 | 59.73 | 1,549,702 | -0.35(-0.58%) |
Oct 09, 2012 | 60.65 | 60.69 | 60.06 | 60.08 | 5,654,032 | -0.61(-1.01%) |
Oct 08, 2012 | 60.67 | 60.79 | 60.57 | 60.69 | 1,383,782 | -0.24(-0.39%) |
Oct 05, 2012 | 61.21 | 61.38 | 60.74 | 60.93 | 1,615,104 | -0.02(-0.03%) |
Oct 04, 2012 | 60.69 | 60.96 | 60.61 | 60.94 | 1,979,400 | +0.46(+0.76%) |
Oct 03, 2012 | 60.40 | 60.63 | 60.09 | 60.49 | 1,371,677 | +0.22(+0.37%) |
Oct 02, 2012 | 60.43 | 60.53 | 59.99 | 60.27 | 2,618,834 | +0.09(+0.15%) |