Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 58.62 | 59.65 | 57.85 | 59.56 | 1,628,113 | +0.77(+1.31%) |
Dec 28, 2012 | 59.25 | 59.43 | 58.72 | 58.79 | 831,834 | -0.90(-1.51%) |
Dec 27, 2012 | 59.70 | 59.84 | 58.88 | 59.69 | 944,262 | +0.11(+0.19%) |
Dec 26, 2012 | 60.34 | 60.88 | 59.41 | 59.58 | 661,330 | -0.46(-0.77%) |
Dec 24, 2012 | 59.88 | 60.23 | 59.41 | 60.04 | 542,747 | -0.36(-0.60%) |
Dec 21, 2012 | 59.56 | 60.44 | 59.44 | 60.40 | 2,067,091 | +0.32(+0.54%) |
Dec 20, 2012 | 60.16 | 60.80 | 59.71 | 60.08 | 2,390,266 | +0.06(+0.09%) |
Dec 19, 2012 | 60.95 | 61.00 | 59.93 | 60.02 | 1,129,431 | -1.09(-1.78%) |
Dec 18, 2012 | 60.26 | 61.47 | 60.12 | 61.11 | 1,514,218 | +0.90(+1.50%) |
Dec 17, 2012 | 59.24 | 60.39 | 59.03 | 60.21 | 2,057,036 | +1.33(+2.25%) |
Dec 14, 2012 | 59.84 | 60.25 | 58.51 | 58.88 | 2,390,881 | -1.37(-2.27%) |
Dec 13, 2012 | 62.16 | 62.42 | 60.16 | 60.25 | 1,851,177 | -2.16(-3.46%) |
Dec 12, 2012 | 61.46 | 62.79 | 61.22 | 62.41 | 1,720,675 | +1.11(+1.81%) |
Dec 11, 2012 | 60.65 | 61.46 | 60.20 | 61.30 | 1,547,602 | +0.92(+1.52%) |
Dec 10, 2012 | 61.24 | 61.58 | 60.19 | 60.38 | 1,317,243 | -0.89(-1.45%) |
Dec 07, 2012 | 61.43 | 61.68 | 61.00 | 61.27 | 925,164 | +0.09(+0.15%) |
Dec 06, 2012 | 61.20 | 61.58 | 60.58 | 61.18 | 1,848,375 | -0.03(-0.05%) |
Dec 05, 2012 | 60.36 | 61.75 | 60.26 | 61.21 | 1,696,524 | +1.33(+2.21%) |
Dec 04, 2012 | 60.58 | 60.89 | 59.34 | 59.88 | 2,316,988 | -0.77(-1.27%) |
Nov 30, 2012 | 62.33 | 62.36 | 60.58 | 60.65 | 3,908,396 | -1.56(-2.51%) |
Nov 29, 2012 | 64.18 | 65.21 | 62.13 | 62.21 | 2,829,434 | -1.67(-2.61%) |
Nov 28, 2012 | 62.52 | 63.93 | 61.90 | 63.88 | 1,226,320 | +0.58(+0.91%) |
Nov 27, 2012 | 63.95 | 64.13 | 63.22 | 63.30 | 772,173 | -0.68(-1.07%) |
Nov 26, 2012 | 65.37 | 65.68 | 63.55 | 63.98 | 1,934,683 | -2.07(-3.14%) |
Nov 23, 2012 | 65.31 | 66.07 | 65.05 | 66.06 | 302,140 | +0.89(+1.37%) |
Nov 21, 2012 | 64.51 | 65.22 | 64.28 | 65.17 | 715,729 | +0.61(+0.94%) |
Nov 20, 2012 | 64.01 | 64.56 | 63.58 | 64.56 | 1,008,056 | +0.43(+0.66%) |
Nov 19, 2012 | 64.46 | 64.54 | 63.59 | 64.13 | 1,987,071 | +0.58(+0.91%) |
Nov 16, 2012 | 63.91 | 63.94 | 62.24 | 63.56 | 1,531,588 | -0.23(-0.36%) |
Nov 15, 2012 | 63.77 | 64.49 | 62.95 | 63.78 | 1,048,601 | -0.27(-0.41%) |
Nov 14, 2012 | 64.39 | 64.76 | 63.35 | 64.05 | 1,450,107 | -0.38(-0.59%) |
Nov 13, 2012 | 62.55 | 65.45 | 62.53 | 64.43 | 1,729,726 | +1.33(+2.10%) |
Nov 12, 2012 | 62.81 | 63.23 | 62.44 | 63.10 | 896,614 | +0.29(+0.47%) |
Nov 09, 2012 | 62.23 | 63.71 | 61.69 | 62.81 | 1,439,106 | +0.52(+0.84%) |
Nov 08, 2012 | 62.73 | 63.86 | 62.27 | 62.29 | 1,658,910 | -0.47(-0.75%) |
Nov 07, 2012 | 62.75 | 63.31 | 62.00 | 62.76 | 1,475,617 | -0.78(-1.22%) |
Nov 06, 2012 | 63.34 | 64.42 | 63.04 | 63.54 | 1,845,482 | +0.50(+0.80%) |
Nov 05, 2012 | 61.51 | 63.27 | 61.03 | 63.04 | 1,465,570 | +1.36(+2.21%) |
Nov 02, 2012 | 62.07 | 62.87 | 61.29 | 61.67 | 1,567,258 | -0.35(-0.57%) |
Nov 01, 2012 | 61.97 | 62.51 | 60.94 | 62.02 | 1,635,939 | +0.10(+0.17%) |
Oct 31, 2012 | 62.86 | 62.86 | 61.48 | 61.92 | 1,656,001 | -0.70(-1.12%) |
Oct 26, 2012 | 62.52 | 62.62 | 62.62 | 62.62 | 1,615,692 | -0.33(-0.53%) |
Oct 25, 2012 | 63.44 | 63.84 | 60.76 | 62.95 | 3,372,007 | -0.24(-0.37%) |
Oct 24, 2012 | 64.47 | 64.82 | 62.93 | 63.19 | 1,880,584 | -1.04(-1.62%) |
Oct 23, 2012 | 64.37 | 64.64 | 63.23 | 64.23 | 1,892,388 | -0.98(-1.50%) |
Oct 19, 2012 | 66.67 | 66.84 | 64.66 | 65.20 | 1,882,015 | -1.58(-2.37%) |
Oct 18, 2012 | 66.64 | 67.22 | 66.24 | 66.79 | 1,535,003 | -0.07(-0.10%) |
Oct 17, 2012 | 67.75 | 67.98 | 66.50 | 66.85 | 1,799,210 | -0.60(-0.88%) |
Oct 16, 2012 | 67.47 | 68.08 | 66.70 | 67.45 | 1,266,459 | +0.49(+0.74%) |
Oct 15, 2012 | 67.27 | 68.36 | 65.84 | 66.96 | 1,786,592 | -0.99(-1.46%) |
Oct 12, 2012 | 69.28 | 70.05 | 67.88 | 67.95 | 1,570,560 | -1.47(-2.12%) |
Oct 11, 2012 | 67.36 | 69.54 | 66.96 | 69.42 | 2,640,994 | +2.86(+4.30%) |
Oct 10, 2012 | 66.04 | 66.86 | 65.52 | 66.56 | 1,450,314 | +0.39(+0.59%) |
Oct 09, 2012 | 66.59 | 66.87 | 65.92 | 66.17 | 1,545,562 | -0.36(-0.54%) |
Oct 08, 2012 | 64.79 | 66.64 | 64.70 | 66.53 | 1,033,600 | +1.14(+1.74%) |
Oct 05, 2012 | 67.06 | 67.07 | 64.92 | 65.39 | 1,375,510 | -1.46(-2.18%) |
Oct 04, 2012 | 65.90 | 66.95 | 65.62 | 66.85 | 1,284,394 | +1.52(+2.32%) |
Oct 03, 2012 | 66.01 | 66.01 | 64.79 | 65.34 | 1,174,150 | -0.99(-1.49%) |
Oct 02, 2012 | 67.08 | 67.22 | 65.57 | 66.32 | 1,318,217 | -0.37(-0.55%) |