Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.89 | 56.33 | 54.61 | 56.10 | 262,357 | +1.11(+2.02%) |
Dec 28, 2012 | 55.08 | 55.79 | 54.72 | 54.99 | 196,830 | -0.23(-0.42%) |
Dec 27, 2012 | 55.41 | 55.58 | 55.02 | 55.22 | 283,123 | +0.00(+0.00%) |
Dec 26, 2012 | 55.67 | 56.00 | 55.17 | 55.22 | 150,229 | -0.39(-0.70%) |
Dec 24, 2012 | 55.57 | 56.02 | 55.25 | 55.62 | 114,237 | -0.14(-0.26%) |
Dec 21, 2012 | 55.13 | 55.79 | 54.58 | 55.76 | 831,277 | -0.28(-0.49%) |
Dec 20, 2012 | 55.52 | 56.10 | 55.29 | 56.03 | 247,621 | +0.64(+1.16%) |
Dec 19, 2012 | 55.27 | 55.48 | 54.96 | 55.39 | 355,140 | +0.40(+0.73%) |
Dec 18, 2012 | 54.34 | 55.32 | 53.87 | 54.99 | 635,215 | +0.80(+1.47%) |
Dec 17, 2012 | 54.19 | 55.14 | 53.89 | 54.19 | 344,057 | +0.00(+0.00%) |
Dec 14, 2012 | 57.21 | 57.42 | 53.91 | 54.19 | 483,268 | -0.77(-1.40%) |
Dec 13, 2012 | 54.99 | 55.29 | 54.64 | 54.97 | 350,290 | -0.02(-0.03%) |
Dec 12, 2012 | 55.62 | 55.88 | 54.78 | 54.98 | 503,197 | -0.69(-1.24%) |
Dec 11, 2012 | 56.89 | 57.11 | 55.58 | 55.68 | 328,481 | -0.82(-1.46%) |
Dec 10, 2012 | 55.88 | 57.21 | 55.68 | 56.50 | 467,020 | +0.37(+0.66%) |
Dec 07, 2012 | 55.92 | 56.22 | 55.27 | 56.13 | 183,976 | +0.20(+0.36%) |
Dec 06, 2012 | 55.32 | 55.99 | 54.91 | 55.92 | 235,790 | +0.41(+0.74%) |
Dec 05, 2012 | 54.69 | 55.72 | 54.58 | 55.52 | 263,297 | +0.81(+1.48%) |
Dec 04, 2012 | 54.42 | 54.93 | 54.19 | 54.71 | 202,472 | +0.43(+0.80%) |
Nov 30, 2012 | 54.83 | 54.83 | 53.39 | 54.27 | 2,467,216 | -0.28(-0.52%) |
Nov 29, 2012 | 54.99 | 55.04 | 53.83 | 54.56 | 351,179 | -0.07(-0.13%) |
Nov 28, 2012 | 54.61 | 54.75 | 53.88 | 54.63 | 253,698 | -0.39(-0.71%) |
Nov 27, 2012 | 54.99 | 55.66 | 54.63 | 55.02 | 279,181 | -0.12(-0.23%) |
Nov 26, 2012 | 54.26 | 55.18 | 54.26 | 55.14 | 343,061 | +0.59(+1.09%) |
Nov 23, 2012 | 54.65 | 55.26 | 54.39 | 54.55 | 97,444 | +0.15(+0.28%) |
Nov 21, 2012 | 54.13 | 54.60 | 53.67 | 54.40 | 123,855 | +0.34(+0.62%) |
Nov 20, 2012 | 53.56 | 54.22 | 51.40 | 54.06 | 204,609 | +0.32(+0.59%) |
Nov 19, 2012 | 53.46 | 53.98 | 52.51 | 53.74 | 192,216 | +0.69(+1.30%) |
Nov 16, 2012 | 52.93 | 53.47 | 52.47 | 53.05 | 199,891 | +0.26(+0.49%) |
Nov 15, 2012 | 52.10 | 52.86 | 51.81 | 52.79 | 226,912 | +0.56(+1.07%) |
Nov 14, 2012 | 53.69 | 54.27 | 52.16 | 52.23 | 242,381 | -1.40(-2.61%) |
Nov 13, 2012 | 53.17 | 54.61 | 52.89 | 53.64 | 235,903 | +0.31(+0.58%) |
Nov 12, 2012 | 53.64 | 53.64 | 53.04 | 53.33 | 170,563 | +0.18(+0.33%) |
Nov 09, 2012 | 52.59 | 53.92 | 52.53 | 53.15 | 190,654 | +0.12(+0.22%) |
Nov 08, 2012 | 53.20 | 53.58 | 52.99 | 53.03 | 194,533 | -0.37(-0.70%) |
Nov 07, 2012 | 54.12 | 54.45 | 53.25 | 53.40 | 191,895 | -1.45(-2.64%) |
Nov 06, 2012 | 54.44 | 55.01 | 54.12 | 54.85 | 276,523 | +0.45(+0.83%) |
Nov 05, 2012 | 53.09 | 54.90 | 52.79 | 54.40 | 410,913 | +1.15(+2.17%) |
Nov 02, 2012 | 54.27 | 54.92 | 53.18 | 53.25 | 197,283 | -0.89(-1.64%) |
Nov 01, 2012 | 52.31 | 54.86 | 52.19 | 54.13 | 332,022 | +1.77(+3.39%) |
Oct 31, 2012 | 52.12 | 53.09 | 51.21 | 52.36 | 199,896 | +0.60(+1.17%) |
Oct 26, 2012 | 51.50 | 51.76 | 51.76 | 51.76 | 129,315 | +0.20(+0.40%) |
Oct 25, 2012 | 51.75 | 51.85 | 51.06 | 51.55 | 121,649 | +0.27(+0.54%) |
Oct 24, 2012 | 51.60 | 51.60 | 50.96 | 51.28 | 251,133 | +0.01(+0.02%) |
Oct 23, 2012 | 50.44 | 51.36 | 49.80 | 51.27 | 314,034 | +0.27(+0.52%) |
Oct 19, 2012 | 51.83 | 51.83 | 50.81 | 51.00 | 312,846 | -0.88(-1.69%) |
Oct 18, 2012 | 51.34 | 51.95 | 51.20 | 51.88 | 130,936 | +0.41(+0.79%) |
Oct 17, 2012 | 51.33 | 51.60 | 51.05 | 51.47 | 232,552 | +0.35(+0.68%) |
Oct 16, 2012 | 50.95 | 51.23 | 50.60 | 51.13 | 187,851 | +0.35(+0.68%) |
Oct 15, 2012 | 50.73 | 51.00 | 50.19 | 50.78 | 100,936 | +0.27(+0.54%) |
Oct 12, 2012 | 50.94 | 50.99 | 50.24 | 50.50 | 146,756 | -0.26(-0.51%) |
Oct 11, 2012 | 51.03 | 51.41 | 50.62 | 50.76 | 234,199 | +0.13(+0.26%) |
Oct 10, 2012 | 51.21 | 51.52 | 50.57 | 50.63 | 184,270 | -0.49(-0.95%) |
Oct 09, 2012 | 51.64 | 51.85 | 51.06 | 51.12 | 297,503 | -0.48(-0.93%) |
Oct 08, 2012 | 51.41 | 51.74 | 51.31 | 51.60 | 98,369 | -0.29(-0.56%) |
Oct 05, 2012 | 52.38 | 53.00 | 51.70 | 51.89 | 164,897 | -0.32(-0.61%) |
Oct 04, 2012 | 52.08 | 52.48 | 51.08 | 52.21 | 255,741 | +0.32(+0.62%) |
Oct 03, 2012 | 51.65 | 52.29 | 51.01 | 51.89 | 285,486 | +0.49(+0.95%) |
Oct 02, 2012 | 51.68 | 51.85 | 51.03 | 51.40 | 175,331 | -0.12(-0.22%) |