Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 70.78 | 70.78 | 70.78 | 0 | +0.03(+0.04%) | |
Dec 28, 2012 | 70.81 | 71.05 | 70.50 | 70.75 | 21,825 | -0.25(-0.35%) |
Dec 27, 2012 | 70.19 | 71.00 | 70.19 | 71.00 | 51,057 | +0.35(+0.50%) |
Dec 24, 2012 | 70.65 | 70.65 | 70.65 | 0 | +0.12(+0.17%) | |
Dec 21, 2012 | 70.70 | 71.01 | 70.42 | 70.53 | 246,614 | -0.10(-0.14%) |
Dec 20, 2012 | 70.17 | 70.78 | 70.02 | 70.63 | 61,880 | +0.46(+0.66%) |
Dec 19, 2012 | 70.23 | 70.85 | 69.94 | 70.17 | 94,989 | +0.11(+0.16%) |
Dec 18, 2012 | 69.75 | 70.49 | 69.60 | 70.06 | 630,257 | +0.35(+0.50%) |
Dec 17, 2012 | 70.35 | 70.35 | 69.53 | 69.71 | 88,322 | -0.63(-0.90%) |
Dec 14, 2012 | 70.07 | 70.71 | 69.93 | 70.34 | 86,328 | +0.24(+0.34%) |
Dec 13, 2012 | 70.37 | 70.68 | 69.87 | 70.10 | 112,791 | -0.79(-1.11%) |
Dec 12, 2012 | 68.79 | 70.89 | 68.79 | 70.89 | 173,517 | +1.50(+2.16%) |
Dec 11, 2012 | 68.41 | 69.68 | 68.41 | 69.39 | 169,272 | +0.80(+1.17%) |
Dec 10, 2012 | 67.80 | 68.84 | 67.59 | 68.59 | 123,733 | +0.80(+1.18%) |
Dec 07, 2012 | 67.63 | 68.00 | 67.42 | 67.79 | 166,747 | +0.08(+0.12%) |
Dec 06, 2012 | 69.99 | 70.88 | 67.54 | 67.71 | 503,802 | +4.30(+6.78%) |
Dec 05, 2012 | 63.36 | 63.47 | 62.75 | 63.41 | 283,405 | +0.31(+0.49%) |
Dec 04, 2012 | 62.78 | 63.31 | 62.78 | 63.10 | 60,509 | +0.20(+0.32%) |
Nov 30, 2012 | 63.03 | 63.42 | 62.40 | 62.90 | 121,556 | -0.32(-0.51%) |
Nov 29, 2012 | 63.67 | 63.81 | 62.99 | 63.22 | 61,229 | -0.04(-0.06%) |
Nov 28, 2012 | 62.48 | 63.62 | 62.48 | 63.26 | 58,916 | +0.32(+0.51%) |
Nov 27, 2012 | 63.59 | 63.65 | 62.61 | 62.94 | 84,387 | -0.45(-0.71%) |
Nov 26, 2012 | 63.72 | 64.15 | 63.36 | 63.39 | 60,162 | -0.30(-0.47%) |
Nov 24, 2012 | 63.10 | 63.75 | 62.90 | 63.69 | 101,693 | +0.00(+0.00%) |
Nov 23, 2012 | 63.10 | 63.75 | 62.90 | 63.69 | 101,693 | +0.66(+1.05%) |
Nov 22, 2012 | 62.92 | 63.10 | 62.81 | 63.03 | 16,571 | +0.11(+0.17%) |
Nov 21, 2012 | 63.09 | 63.44 | 62.67 | 62.92 | 56,756 | -0.48(-0.76%) |
Nov 20, 2012 | 63.75 | 63.78 | 63.23 | 63.40 | 138,267 | -0.66(-1.03%) |
Nov 19, 2012 | 62.83 | 64.16 | 62.77 | 64.06 | 162,762 | +1.40(+2.23%) |
Nov 16, 2012 | 62.75 | 62.75 | 61.76 | 62.66 | 130,645 | +0.13(+0.21%) |
Nov 15, 2012 | 63.02 | 63.33 | 62.00 | 62.53 | 67,205 | -0.77(-1.22%) |
Nov 14, 2012 | 63.00 | 63.96 | 62.95 | 63.30 | 67,269 | +0.35(+0.56%) |
Nov 13, 2012 | 63.41 | 63.58 | 62.85 | 62.95 | 51,762 | -0.70(-1.10%) |
Nov 12, 2012 | 64.02 | 64.21 | 63.44 | 63.65 | 76,625 | -0.48(-0.75%) |
Nov 09, 2012 | 64.17 | 64.20 | 63.82 | 64.13 | 33,051 | -0.05(-0.08%) |
Nov 08, 2012 | 64.60 | 64.65 | 64.06 | 64.18 | 93,845 | -0.37(-0.57%) |
Nov 07, 2012 | 65.16 | 65.21 | 64.35 | 64.55 | 134,979 | -0.64(-0.98%) |
Nov 06, 2012 | 64.30 | 65.20 | 64.23 | 65.19 | 77,166 | +1.22(+1.91%) |
Nov 05, 2012 | 64.00 | 64.65 | 63.85 | 63.97 | 74,921 | -0.17(-0.27%) |
Nov 02, 2012 | 64.92 | 65.19 | 64.12 | 64.14 | 59,732 | -0.54(-0.83%) |
Nov 01, 2012 | 64.99 | 65.23 | 64.21 | 64.68 | 88,679 | -0.16(-0.25%) |
Oct 31, 2012 | 64.34 | 65.22 | 64.27 | 64.84 | 101,723 | +0.61(+0.95%) |
Oct 30, 2012 | 63.43 | 64.47 | 63.38 | 64.23 | 384,494 | +1.03(+1.63%) |
Oct 29, 2012 | 63.55 | 63.55 | 62.81 | 63.20 | 15,557 | +0.07(+0.11%) |
Oct 26, 2012 | 63.14 | 63.94 | 63.06 | 63.13 | 39,444 | +0.12(+0.19%) |
Oct 25, 2012 | 62.70 | 63.24 | 62.44 | 63.01 | 46,029 | +0.39(+0.62%) |
Oct 24, 2012 | 62.56 | 62.81 | 62.33 | 62.62 | 52,261 | +0.07(+0.11%) |
Oct 23, 2012 | 62.88 | 62.88 | 61.84 | 62.55 | 103,989 | -1.05(-1.65%) |
Oct 19, 2012 | 63.69 | 64.24 | 63.54 | 63.60 | 49,982 | -0.46(-0.72%) |
Oct 18, 2012 | 64.22 | 64.47 | 63.95 | 64.06 | 52,522 | -0.28(-0.44%) |
Oct 17, 2012 | 64.07 | 64.37 | 63.84 | 64.34 | 59,825 | +0.27(+0.42%) |
Oct 16, 2012 | 63.30 | 64.59 | 63.21 | 64.07 | 62,577 | +0.95(+1.51%) |
Oct 15, 2012 | 63.21 | 63.25 | 62.73 | 63.12 | 39,727 | +0.13(+0.21%) |
Oct 12, 2012 | 63.18 | 63.33 | 62.67 | 62.99 | 31,986 | -0.11(-0.17%) |
Oct 11, 2012 | 63.42 | 63.68 | 62.93 | 63.10 | 40,987 | -0.19(-0.30%) |
Oct 10, 2012 | 63.06 | 63.95 | 63.06 | 63.29 | 58,359 | +0.22(+0.35%) |
Oct 09, 2012 | 63.86 | 63.86 | 62.95 | 63.07 | 64,076 | -0.68(-1.07%) |
Oct 05, 2012 | 63.75 | 63.75 | 63.75 | 0 | +0.33(+0.52%) | |
Oct 04, 2012 | 63.28 | 63.51 | 63.14 | 63.42 | 26,762 | +0.16(+0.25%) |
Oct 03, 2012 | 63.50 | 63.74 | 63.26 | 63.26 | 75,427 | -0.21(-0.33%) |
Oct 02, 2012 | 63.73 | 63.80 | 63.36 | 63.47 | 65,193 | +0.26(+0.41%) |