Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.35 | 54.26 | 53.13 | 54.19 | 31,463,660 | +0.80(+1.50%) |
Dec 28, 2012 | 54.01 | 54.13 | 53.37 | 53.38 | 21,296,580 | -1.10(-2.03%) |
Dec 27, 2012 | 54.61 | 54.73 | 53.79 | 54.49 | 22,729,214 | -0.13(-0.24%) |
Dec 26, 2012 | 54.71 | 55.00 | 54.31 | 54.62 | 17,117,152 | +0.09(+0.17%) |
Dec 24, 2012 | 54.66 | 54.78 | 54.45 | 54.53 | 10,178,669 | -0.19(-0.36%) |
Dec 21, 2012 | 54.99 | 55.58 | 54.58 | 54.72 | 52,709,224 | -1.04(-1.87%) |
Dec 20, 2012 | 55.44 | 55.79 | 55.19 | 55.76 | 25,169,952 | +0.28(+0.51%) |
Dec 19, 2012 | 56.17 | 56.21 | 55.44 | 55.48 | 24,058,516 | -0.70(-1.25%) |
Dec 18, 2012 | 55.67 | 56.29 | 55.55 | 56.18 | 24,543,272 | +0.43(+0.78%) |
Dec 17, 2012 | 55.43 | 55.79 | 55.27 | 55.75 | 24,984,542 | +0.50(+0.90%) |
Dec 14, 2012 | 55.20 | 55.49 | 55.15 | 55.25 | 21,302,852 | -0.31(-0.56%) |
Dec 13, 2012 | 55.93 | 56.11 | 55.37 | 55.57 | 19,591,184 | -0.55(-0.97%) |
Dec 12, 2012 | 55.89 | 56.69 | 55.77 | 56.11 | 23,480,430 | +0.29(+0.52%) |
Dec 11, 2012 | 55.59 | 56.14 | 55.45 | 55.82 | 20,141,274 | +0.36(+0.66%) |
Dec 10, 2012 | 55.57 | 55.80 | 55.35 | 55.46 | 18,410,900 | -0.12(-0.21%) |
Dec 07, 2012 | 55.31 | 55.60 | 55.06 | 55.58 | 16,912,180 | +0.38(+0.68%) |
Dec 06, 2012 | 55.05 | 55.24 | 54.73 | 55.20 | 19,251,946 | +0.17(+0.31%) |
Dec 05, 2012 | 54.75 | 55.37 | 54.64 | 55.03 | 20,273,460 | +0.34(+0.62%) |
Dec 04, 2012 | 54.81 | 55.18 | 54.70 | 54.70 | 19,097,300 | -0.60(-1.08%) |
Nov 30, 2012 | 55.25 | 55.45 | 55.09 | 55.29 | 24,746,170 | +0.01(+0.02%) |
Nov 29, 2012 | 55.44 | 55.64 | 54.97 | 55.28 | 18,458,312 | +0.01(+0.02%) |
Nov 28, 2012 | 54.28 | 55.32 | 54.12 | 55.27 | 25,441,794 | +0.47(+0.86%) |
Nov 27, 2012 | 55.45 | 55.54 | 54.73 | 54.80 | 18,876,826 | -0.80(-1.43%) |
Nov 26, 2012 | 55.40 | 55.60 | 55.22 | 55.59 | 26,180,906 | -0.29(-0.53%) |
Nov 23, 2012 | 55.36 | 55.89 | 55.21 | 55.89 | 19,019,316 | +0.68(+1.23%) |
Nov 21, 2012 | 55.08 | 55.22 | 54.88 | 55.21 | 22,172,480 | +0.32(+0.58%) |
Nov 20, 2012 | 54.90 | 55.13 | 54.43 | 54.89 | 16,400,371 | -0.11(-0.19%) |
Nov 19, 2012 | 54.83 | 55.33 | 54.63 | 55.00 | 20,581,426 | +0.77(+1.41%) |
Nov 16, 2012 | 54.04 | 54.39 | 53.36 | 54.23 | 27,746,672 | +0.19(+0.36%) |
Nov 15, 2012 | 54.01 | 54.30 | 53.55 | 54.04 | 21,970,160 | +0.04(+0.08%) |
Nov 14, 2012 | 54.42 | 54.64 | 53.87 | 53.99 | 23,153,110 | -0.25(-0.46%) |
Nov 13, 2012 | 54.42 | 55.20 | 54.22 | 54.24 | 19,545,254 | -0.53(-0.97%) |
Nov 12, 2012 | 54.75 | 55.01 | 54.54 | 54.78 | 14,353,788 | +0.07(+0.13%) |
Nov 09, 2012 | 54.33 | 55.17 | 54.33 | 54.71 | 21,372,176 | +0.09(+0.16%) |
Nov 08, 2012 | 55.37 | 55.47 | 54.59 | 54.62 | 21,908,012 | -0.70(-1.26%) |
Nov 07, 2012 | 56.61 | 56.61 | 55.02 | 55.32 | 30,931,086 | -1.79(-3.14%) |
Nov 06, 2012 | 56.58 | 57.38 | 56.50 | 57.11 | 19,291,604 | +0.61(+1.08%) |
Nov 05, 2012 | 56.13 | 56.61 | 55.92 | 56.50 | 18,001,740 | +0.22(+0.40%) |
Nov 02, 2012 | 57.20 | 57.32 | 56.14 | 56.27 | 20,443,896 | -0.83(-1.45%) |
Nov 01, 2012 | 56.26 | 57.15 | 56.23 | 57.10 | 25,308,082 | +0.27(+0.47%) |
Oct 31, 2012 | 56.75 | 56.99 | 56.18 | 56.84 | 23,818,300 | +0.34(+0.61%) |
Oct 26, 2012 | 56.46 | 56.49 | 56.49 | 56.49 | 18,580,190 | +0.12(+0.21%) |
Oct 25, 2012 | 56.50 | 56.61 | 55.91 | 56.37 | 16,661,932 | +0.34(+0.61%) |
Oct 24, 2012 | 56.39 | 56.49 | 55.96 | 56.03 | 18,178,240 | -0.19(-0.33%) |
Oct 23, 2012 | 56.81 | 56.97 | 56.11 | 56.22 | 22,594,414 | -1.23(-2.14%) |
Oct 19, 2012 | 58.33 | 58.39 | 57.20 | 57.45 | 25,552,746 | -0.83(-1.42%) |
Oct 18, 2012 | 57.96 | 58.33 | 57.96 | 58.28 | 18,953,308 | +0.06(+0.10%) |
Oct 17, 2012 | 57.74 | 58.31 | 57.73 | 58.22 | 17,258,540 | +0.63(+1.09%) |
Oct 16, 2012 | 57.28 | 57.65 | 57.23 | 57.59 | 14,548,135 | +0.54(+0.95%) |
Oct 15, 2012 | 56.95 | 57.16 | 56.44 | 57.05 | 17,085,738 | +0.30(+0.53%) |
Oct 12, 2012 | 57.05 | 57.18 | 56.42 | 56.75 | 15,951,191 | -0.09(-0.15%) |
Oct 11, 2012 | 57.09 | 57.28 | 56.84 | 56.84 | 15,705,139 | +0.09(+0.15%) |
Oct 10, 2012 | 57.23 | 57.37 | 56.52 | 56.75 | 24,595,334 | -0.69(-1.19%) |
Oct 09, 2012 | 57.87 | 58.20 | 57.42 | 57.43 | 22,134,930 | -0.34(-0.59%) |
Oct 08, 2012 | 57.45 | 57.90 | 57.38 | 57.78 | 14,060,172 | +0.08(+0.14%) |
Oct 05, 2012 | 57.72 | 57.98 | 57.50 | 57.70 | 15,864,685 | +0.21(+0.36%) |
Oct 04, 2012 | 57.40 | 57.69 | 57.30 | 57.49 | 18,458,624 | +0.32(+0.57%) |
Oct 03, 2012 | 57.14 | 57.23 | 56.84 | 57.17 | 16,566,759 | -0.01(-0.02%) |
Oct 02, 2012 | 57.43 | 57.47 | 56.90 | 57.18 | 14,687,120 | -0.05(-0.09%) |