Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.06 | 53.68 | 52.97 | 53.64 | 8,879,219 | +0.49(+0.92%) |
Dec 28, 2012 | 53.39 | 53.74 | 53.10 | 53.15 | 7,013,634 | -0.46(-0.85%) |
Dec 27, 2012 | 53.48 | 53.79 | 53.30 | 53.61 | 9,362,458 | +0.16(+0.29%) |
Dec 26, 2012 | 53.90 | 53.97 | 53.25 | 53.45 | 7,749,853 | -0.46(-0.85%) |
Dec 24, 2012 | 53.86 | 54.10 | 53.70 | 53.91 | 3,696,217 | -0.06(-0.12%) |
Dec 21, 2012 | 54.15 | 54.37 | 53.67 | 53.97 | 16,832,342 | -0.28(-0.51%) |
Dec 20, 2012 | 53.72 | 54.29 | 53.59 | 54.25 | 12,261,893 | +0.38(+0.70%) |
Dec 19, 2012 | 54.59 | 54.64 | 53.87 | 53.87 | 12,685,210 | -0.77(-1.41%) |
Dec 18, 2012 | 54.33 | 54.77 | 54.18 | 54.64 | 14,708,978 | +0.24(+0.43%) |
Dec 17, 2012 | 54.22 | 54.65 | 54.16 | 54.40 | 13,395,670 | +0.35(+0.65%) |
Dec 14, 2012 | 54.29 | 54.48 | 54.04 | 54.05 | 13,358,271 | -0.23(-0.42%) |
Dec 13, 2012 | 54.28 | 54.53 | 54.25 | 54.28 | 18,116,990 | +0.08(+0.15%) |
Dec 12, 2012 | 55.19 | 55.31 | 54.18 | 54.20 | 29,766,026 | -1.53(-2.75%) |
Dec 11, 2012 | 56.80 | 57.16 | 55.68 | 55.73 | 18,564,090 | -0.99(-1.75%) |
Dec 10, 2012 | 56.67 | 56.87 | 56.44 | 56.72 | 7,506,411 | -0.11(-0.19%) |
Dec 07, 2012 | 56.53 | 57.07 | 56.49 | 56.83 | 9,263,511 | +0.55(+0.98%) |
Dec 06, 2012 | 56.35 | 56.49 | 55.90 | 56.28 | 9,085,792 | -0.05(-0.08%) |
Dec 05, 2012 | 56.56 | 56.62 | 56.00 | 56.33 | 12,100,294 | -0.06(-0.10%) |
Dec 04, 2012 | 55.88 | 56.77 | 55.86 | 56.39 | 16,397,325 | +0.08(+0.14%) |
Nov 30, 2012 | 55.49 | 56.39 | 55.39 | 56.31 | 15,975,670 | +0.93(+1.68%) |
Nov 29, 2012 | 55.11 | 55.54 | 54.83 | 55.38 | 12,304,492 | +0.21(+0.38%) |
Nov 28, 2012 | 54.31 | 55.36 | 54.18 | 55.17 | 13,424,779 | +0.83(+1.53%) |
Nov 27, 2012 | 54.65 | 54.86 | 54.30 | 54.34 | 9,441,929 | -0.32(-0.59%) |
Nov 26, 2012 | 54.83 | 54.91 | 54.30 | 54.66 | 11,604,671 | -0.23(-0.41%) |
Nov 23, 2012 | 54.21 | 54.92 | 53.85 | 54.89 | 6,567,503 | +1.02(+1.90%) |
Nov 21, 2012 | 53.84 | 54.00 | 53.70 | 53.86 | 9,007,768 | -0.09(-0.16%) |
Nov 20, 2012 | 54.14 | 54.14 | 53.52 | 53.95 | 12,015,596 | -0.02(-0.03%) |
Nov 19, 2012 | 53.28 | 54.05 | 52.90 | 53.96 | 16,416,835 | +0.77(+1.46%) |
Nov 16, 2012 | 53.63 | 53.71 | 53.07 | 53.19 | 15,677,589 | -0.54(-1.00%) |
Nov 15, 2012 | 54.46 | 54.49 | 53.05 | 53.73 | 29,478,414 | -2.02(-3.63%) |
Nov 14, 2012 | 56.18 | 56.29 | 55.57 | 55.75 | 11,625,716 | -0.39(-0.70%) |
Nov 13, 2012 | 56.27 | 56.53 | 55.65 | 56.15 | 11,408,147 | -0.52(-0.92%) |
Nov 12, 2012 | 56.51 | 56.76 | 56.22 | 56.67 | 5,605,547 | +0.13(+0.24%) |
Nov 09, 2012 | 56.40 | 56.76 | 56.23 | 56.54 | 8,814,190 | -0.13(-0.23%) |
Nov 08, 2012 | 57.08 | 57.84 | 56.67 | 56.67 | 9,127,563 | -0.49(-0.86%) |
Nov 07, 2012 | 57.40 | 57.78 | 56.96 | 57.16 | 8,709,767 | -0.51(-0.88%) |
Nov 06, 2012 | 57.24 | 58.08 | 57.19 | 57.67 | 6,822,604 | +0.48(+0.85%) |
Nov 05, 2012 | 56.81 | 57.23 | 56.80 | 57.19 | 6,091,399 | +0.29(+0.51%) |
Nov 02, 2012 | 57.44 | 57.52 | 56.85 | 56.90 | 10,954,272 | -0.53(-0.93%) |
Nov 01, 2012 | 58.74 | 58.76 | 57.19 | 57.43 | 16,556,411 | -1.23(-2.09%) |
Oct 31, 2012 | 58.84 | 59.17 | 57.96 | 58.66 | 8,651,034 | -0.07(-0.12%) |
Oct 26, 2012 | 58.80 | 58.73 | 58.73 | 58.73 | 5,687,579 | -0.16(-0.28%) |
Oct 25, 2012 | 58.87 | 59.03 | 58.55 | 58.89 | 5,669,603 | +0.39(+0.67%) |
Oct 24, 2012 | 58.58 | 58.64 | 58.26 | 58.50 | 5,842,483 | +0.05(+0.08%) |
Oct 23, 2012 | 58.68 | 59.02 | 58.26 | 58.45 | 7,461,453 | -0.67(-1.14%) |
Oct 19, 2012 | 59.88 | 59.98 | 58.98 | 59.12 | 8,880,244 | -0.73(-1.23%) |
Oct 18, 2012 | 60.22 | 60.38 | 59.55 | 59.86 | 9,344,356 | -0.37(-0.61%) |
Oct 17, 2012 | 60.46 | 60.59 | 59.80 | 60.23 | 9,585,354 | +0.09(+0.16%) |
Oct 16, 2012 | 60.67 | 60.67 | 59.96 | 60.13 | 8,070,610 | -0.19(-0.31%) |
Oct 15, 2012 | 59.32 | 60.48 | 59.08 | 60.32 | 12,324,815 | +1.05(+1.77%) |
Oct 12, 2012 | 58.97 | 59.45 | 58.87 | 59.27 | 10,269,709 | +0.63(+1.07%) |
Oct 11, 2012 | 59.89 | 59.90 | 58.60 | 58.65 | 10,648,478 | -0.32(-0.54%) |
Oct 10, 2012 | 58.37 | 60.05 | 58.36 | 58.97 | 24,766,950 | +1.00(+1.73%) |
Oct 09, 2012 | 58.76 | 58.94 | 57.96 | 57.97 | 10,624,990 | -0.87(-1.48%) |
Oct 08, 2012 | 58.76 | 59.07 | 58.69 | 58.84 | 5,812,527 | +0.09(+0.16%) |
Oct 05, 2012 | 58.59 | 59.03 | 58.55 | 58.74 | 6,657,250 | +0.32(+0.55%) |
Oct 04, 2012 | 58.26 | 58.65 | 58.26 | 58.42 | 6,396,060 | +0.41(+0.70%) |
Oct 03, 2012 | 57.88 | 58.44 | 57.66 | 58.01 | 10,406,213 | +0.35(+0.61%) |
Oct 02, 2012 | 57.84 | 58.14 | 57.57 | 57.66 | 5,254,651 | -0.23(-0.41%) |