Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 66.57 | 68.11 | 66.57 | 68.07 | 10,348,357 | +1.06(+1.59%) |
Dec 28, 2012 | 67.78 | 67.84 | 66.91 | 67.01 | 8,383,759 | -1.30(-1.91%) |
Dec 27, 2012 | 68.27 | 68.53 | 67.52 | 68.31 | 8,778,100 | +0.04(+0.06%) |
Dec 26, 2012 | 68.68 | 68.78 | 68.11 | 68.27 | 6,504,125 | -0.11(-0.16%) |
Dec 24, 2012 | 68.80 | 68.86 | 68.29 | 68.38 | 3,631,093 | -0.68(-0.98%) |
Dec 21, 2012 | 68.97 | 69.43 | 68.34 | 69.06 | 24,815,292 | -0.42(-0.61%) |
Dec 20, 2012 | 69.24 | 69.66 | 69.02 | 69.48 | 9,331,143 | +0.30(+0.43%) |
Dec 19, 2012 | 69.54 | 69.94 | 69.17 | 69.19 | 12,110,337 | -0.12(-0.17%) |
Dec 18, 2012 | 68.32 | 69.49 | 68.19 | 69.31 | 11,274,434 | +0.89(+1.31%) |
Dec 17, 2012 | 67.96 | 68.51 | 67.95 | 68.41 | 9,685,827 | +0.54(+0.80%) |
Dec 14, 2012 | 67.74 | 68.23 | 67.61 | 67.87 | 9,357,049 | -0.06(-0.08%) |
Dec 13, 2012 | 68.32 | 68.32 | 67.64 | 67.93 | 7,799,708 | -0.11(-0.16%) |
Dec 12, 2012 | 68.09 | 68.73 | 67.94 | 68.03 | 9,481,023 | +0.21(+0.32%) |
Dec 11, 2012 | 67.54 | 68.13 | 67.45 | 67.82 | 9,408,919 | +0.49(+0.73%) |
Dec 10, 2012 | 67.42 | 67.79 | 67.02 | 67.33 | 8,756,590 | -0.02(-0.03%) |
Dec 07, 2012 | 67.18 | 67.35 | 66.81 | 67.35 | 7,861,095 | +0.34(+0.51%) |
Dec 06, 2012 | 66.40 | 67.04 | 66.28 | 67.01 | 11,743,403 | +0.81(+1.22%) |
Dec 05, 2012 | 65.70 | 66.61 | 65.47 | 66.20 | 10,215,447 | +0.76(+1.16%) |
Dec 04, 2012 | 65.72 | 66.15 | 65.43 | 65.44 | 10,588,055 | -1.09(-1.64%) |
Nov 30, 2012 | 66.79 | 66.96 | 66.27 | 66.53 | 10,607,417 | -0.06(-0.09%) |
Nov 29, 2012 | 66.66 | 67.16 | 66.33 | 66.59 | 9,144,348 | +0.13(+0.20%) |
Nov 28, 2012 | 64.82 | 66.49 | 64.69 | 66.46 | 11,157,226 | +1.38(+2.13%) |
Nov 27, 2012 | 66.10 | 66.20 | 64.96 | 65.08 | 10,504,435 | -1.01(-1.53%) |
Nov 26, 2012 | 65.94 | 66.09 | 65.62 | 66.09 | 6,916,949 | -0.30(-0.46%) |
Nov 23, 2012 | 66.01 | 66.39 | 65.76 | 66.39 | 4,410,602 | +0.86(+1.32%) |
Nov 21, 2012 | 65.43 | 65.54 | 65.09 | 65.53 | 5,808,571 | +0.34(+0.52%) |
Nov 20, 2012 | 65.47 | 65.54 | 64.79 | 65.19 | 8,393,806 | -0.50(-0.76%) |
Nov 19, 2012 | 65.26 | 65.69 | 64.92 | 65.69 | 10,883,391 | +1.23(+1.90%) |
Nov 16, 2012 | 63.93 | 64.52 | 63.58 | 64.46 | 13,094,194 | +0.49(+0.77%) |
Nov 15, 2012 | 64.20 | 65.13 | 63.36 | 63.97 | 15,529,244 | -0.55(-0.86%) |
Nov 14, 2012 | 66.09 | 66.10 | 64.35 | 64.52 | 13,677,071 | -1.18(-1.80%) |
Nov 13, 2012 | 65.76 | 66.44 | 65.66 | 65.70 | 7,747,281 | -0.41(-0.61%) |
Nov 12, 2012 | 66.44 | 66.48 | 65.84 | 66.11 | 6,412,063 | +0.06(+0.08%) |
Nov 09, 2012 | 65.69 | 66.59 | 65.58 | 66.05 | 9,349,774 | -0.02(-0.03%) |
Nov 08, 2012 | 66.92 | 67.20 | 66.07 | 66.07 | 9,948,550 | -1.02(-1.53%) |
Nov 07, 2012 | 68.18 | 68.21 | 66.64 | 67.10 | 12,221,296 | -1.78(-2.58%) |
Nov 06, 2012 | 68.23 | 69.08 | 68.15 | 68.88 | 8,619,390 | +0.73(+1.07%) |
Nov 05, 2012 | 67.24 | 68.24 | 67.24 | 68.15 | 6,501,081 | +0.51(+0.76%) |
Nov 02, 2012 | 69.09 | 69.41 | 67.13 | 67.63 | 13,420,004 | -1.93(-2.77%) |
Nov 01, 2012 | 68.66 | 69.71 | 68.58 | 69.56 | 10,383,708 | +0.76(+1.11%) |
Oct 31, 2012 | 69.86 | 69.86 | 68.18 | 68.80 | 9,547,609 | -0.59(-0.84%) |
Oct 26, 2012 | 69.07 | 69.39 | 69.39 | 69.39 | 7,655,215 | +0.14(+0.20%) |
Oct 25, 2012 | 69.04 | 69.26 | 68.43 | 69.25 | 7,833,064 | +0.78(+1.14%) |
Oct 24, 2012 | 68.29 | 68.96 | 68.05 | 68.47 | 8,152,367 | +0.21(+0.30%) |
Oct 23, 2012 | 69.64 | 69.64 | 68.09 | 68.26 | 12,834,830 | -2.50(-3.53%) |
Oct 19, 2012 | 71.71 | 71.77 | 70.59 | 70.76 | 11,473,376 | -0.80(-1.11%) |
Oct 18, 2012 | 71.49 | 71.79 | 71.38 | 71.56 | 9,881,211 | -0.33(-0.46%) |
Oct 17, 2012 | 71.37 | 72.00 | 71.37 | 71.88 | 8,361,193 | +0.68(+0.96%) |
Oct 16, 2012 | 70.82 | 71.40 | 70.72 | 71.20 | 7,680,749 | +0.79(+1.13%) |
Oct 15, 2012 | 70.00 | 70.55 | 69.34 | 70.41 | 9,253,575 | +0.47(+0.67%) |
Oct 12, 2012 | 70.57 | 70.70 | 69.66 | 69.94 | 9,479,310 | -0.62(-0.88%) |
Oct 11, 2012 | 70.75 | 71.28 | 70.56 | 70.56 | 11,665,068 | +0.38(+0.54%) |
Oct 10, 2012 | 71.55 | 71.80 | 69.91 | 70.18 | 25,567,798 | -3.06(-4.18%) |
Oct 09, 2012 | 73.34 | 73.88 | 73.24 | 73.24 | 9,587,372 | -0.16(-0.22%) |
Oct 08, 2012 | 73.14 | 73.56 | 72.99 | 73.41 | 5,503,653 | +0.07(+0.10%) |
Oct 05, 2012 | 73.28 | 73.80 | 73.09 | 73.33 | 7,223,002 | +0.22(+0.30%) |
Oct 04, 2012 | 72.79 | 73.31 | 72.69 | 73.11 | 8,694,276 | +0.63(+0.87%) |
Oct 03, 2012 | 73.43 | 73.48 | 72.43 | 72.48 | 11,796,606 | -1.14(-1.54%) |
Oct 02, 2012 | 73.43 | 73.69 | 72.97 | 73.62 | 9,394,038 | +0.44(+0.61%) |