Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.69 | 62.71 | 61.42 | 62.71 | 36,848 | +0.88(+1.42%) |
Dec 28, 2012 | 62.11 | 62.38 | 61.81 | 61.83 | 19,422 | -0.58(-0.92%) |
Dec 27, 2012 | 62.48 | 62.70 | 61.87 | 62.41 | 33,924 | -0.08(-0.13%) |
Dec 26, 2012 | 62.77 | 62.83 | 62.48 | 62.49 | 33,009 | -0.41(-0.66%) |
Dec 24, 2012 | 63.04 | 63.04 | 62.71 | 62.91 | 6,627 | -0.37(-0.58%) |
Dec 21, 2012 | 62.94 | 63.35 | 62.89 | 63.27 | 65,030 | -0.34(-0.53%) |
Dec 20, 2012 | 63.06 | 63.71 | 63.01 | 63.61 | 85,479 | +0.56(+0.89%) |
Dec 19, 2012 | 63.43 | 63.43 | 62.87 | 63.05 | 19,302 | -0.36(-0.57%) |
Dec 18, 2012 | 62.65 | 63.47 | 61.76 | 63.41 | 22,913 | +0.81(+1.29%) |
Dec 17, 2012 | 62.19 | 62.62 | 62.19 | 62.60 | 24,124 | +0.62(+1.00%) |
Dec 14, 2012 | 62.02 | 62.16 | 61.87 | 61.98 | 9,087 | -0.15(-0.23%) |
Dec 13, 2012 | 62.50 | 62.73 | 62.07 | 62.13 | 50,319 | -0.29(-0.47%) |
Dec 12, 2012 | 62.74 | 62.98 | 62.38 | 62.42 | 17,241 | +0.16(+0.26%) |
Dec 11, 2012 | 61.94 | 62.26 | 61.80 | 62.26 | 29,092 | +0.40(+0.65%) |
Dec 10, 2012 | 61.52 | 61.90 | 61.47 | 61.85 | 20,009 | +0.27(+0.44%) |
Dec 07, 2012 | 61.37 | 61.58 | 61.33 | 61.58 | 15,534 | +0.45(+0.73%) |
Dec 06, 2012 | 61.01 | 61.14 | 60.80 | 61.14 | 27,102 | +0.07(+0.12%) |
Dec 05, 2012 | 61.02 | 61.22 | 60.57 | 61.06 | 6,470 | +0.17(+0.28%) |
Dec 04, 2012 | 60.84 | 61.13 | 60.83 | 60.89 | 11,249 | -0.03(-0.04%) |
Nov 30, 2012 | 60.89 | 61.04 | 60.60 | 60.92 | 19,566 | +0.05(+0.09%) |
Nov 29, 2012 | 60.13 | 60.92 | 60.13 | 60.86 | 16,318 | +1.00(+1.67%) |
Nov 28, 2012 | 59.58 | 59.91 | 59.19 | 59.86 | 56,899 | +0.08(+0.14%) |
Nov 27, 2012 | 60.17 | 60.33 | 59.77 | 59.78 | 113,611 | -0.30(-0.50%) |
Nov 26, 2012 | 60.35 | 60.35 | 59.78 | 60.08 | 20,753 | -0.53(-0.87%) |
Nov 23, 2012 | 60.29 | 60.61 | 60.29 | 60.61 | 4,592 | +0.51(+0.85%) |
Nov 21, 2012 | 59.79 | 60.21 | 59.76 | 60.10 | 31,576 | +0.11(+0.18%) |
Nov 20, 2012 | 59.94 | 59.99 | 59.58 | 59.99 | 53,851 | +0.01(+0.02%) |
Nov 19, 2012 | 59.63 | 59.98 | 59.47 | 59.98 | 13,631 | +0.95(+1.60%) |
Nov 16, 2012 | 58.56 | 59.20 | 58.35 | 59.03 | 17,219 | +0.53(+0.90%) |
Nov 15, 2012 | 58.24 | 58.62 | 57.98 | 58.50 | 39,960 | +0.30(+0.51%) |
Nov 14, 2012 | 59.56 | 59.56 | 58.15 | 58.21 | 45,781 | -1.20(-2.02%) |
Nov 13, 2012 | 59.67 | 60.11 | 58.59 | 59.41 | 13,963 | -0.47(-0.79%) |
Nov 12, 2012 | 60.23 | 60.26 | 59.87 | 59.88 | 19,039 | -0.23(-0.38%) |
Nov 09, 2012 | 60.33 | 60.72 | 60.09 | 60.11 | 24,631 | -0.34(-0.56%) |
Nov 08, 2012 | 61.61 | 61.70 | 60.44 | 60.44 | 29,887 | -1.14(-1.85%) |
Nov 07, 2012 | 61.75 | 62.03 | 60.95 | 61.58 | 104,375 | -0.79(-1.27%) |
Nov 06, 2012 | 61.75 | 62.42 | 61.19 | 62.37 | 169,369 | -0.61(-0.97%) |
Nov 05, 2012 | 62.20 | 63.06 | 62.14 | 62.98 | 28,470 | +0.50(+0.80%) |
Nov 02, 2012 | 63.34 | 63.34 | 62.48 | 62.48 | 12,806 | -0.53(-0.84%) |
Nov 01, 2012 | 61.79 | 63.01 | 61.79 | 63.01 | 178,789 | +1.39(+2.26%) |
Oct 31, 2012 | 61.90 | 61.90 | 61.29 | 61.62 | 23,377 | -0.21(-0.34%) |
Oct 26, 2012 | 62.47 | 61.83 | 61.83 | 61.83 | 11,309 | -0.92(-1.47%) |
Oct 25, 2012 | 62.67 | 62.79 | 62.41 | 62.75 | 7,567 | +0.59(+0.95%) |
Oct 24, 2012 | 62.24 | 62.55 | 62.05 | 62.16 | 21,266 | +0.01(+0.01%) |
Oct 23, 2012 | 62.50 | 62.50 | 61.63 | 62.15 | 29,860 | -0.13(-0.20%) |
Oct 19, 2012 | 63.41 | 63.41 | 62.07 | 62.27 | 17,006 | -0.96(-1.51%) |
Oct 18, 2012 | 62.97 | 63.43 | 62.97 | 63.23 | 9,157 | +0.02(+0.03%) |
Oct 17, 2012 | 63.48 | 63.62 | 63.04 | 63.21 | 21,283 | -0.39(-0.62%) |
Oct 16, 2012 | 64.22 | 64.22 | 62.49 | 63.60 | 49,761 | -0.10(-0.16%) |
Oct 15, 2012 | 63.67 | 63.78 | 63.33 | 63.70 | 11,221 | +0.38(+0.60%) |
Oct 12, 2012 | 63.68 | 63.72 | 63.22 | 63.32 | 34,464 | -0.30(-0.47%) |
Oct 11, 2012 | 63.54 | 63.81 | 63.54 | 63.62 | 34,608 | +0.65(+1.03%) |
Oct 10, 2012 | 63.04 | 63.31 | 62.88 | 62.97 | 16,688 | -0.09(-0.14%) |
Oct 09, 2012 | 63.70 | 63.70 | 63.05 | 63.07 | 4,991 | -0.66(-1.03%) |
Oct 08, 2012 | 63.72 | 63.92 | 63.59 | 63.72 | 16,095 | -0.05(-0.07%) |
Oct 05, 2012 | 64.10 | 64.64 | 63.63 | 63.77 | 40,073 | -0.51(-0.79%) |
Oct 04, 2012 | 63.88 | 64.39 | 63.79 | 64.28 | 210,743 | +0.32(+0.50%) |
Oct 03, 2012 | 63.79 | 64.14 | 63.47 | 63.96 | 24,222 | +0.49(+0.77%) |
Oct 02, 2012 | 62.85 | 63.47 | 62.85 | 63.47 | 11,641 | +0.48(+0.77%) |