Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60.39 | 61.49 | 60.32 | 61.49 | 2,093,416 | +1.10(+1.82%) |
Dec 28, 2012 | 60.37 | 61.03 | 60.37 | 60.39 | 1,563,135 | -0.32(-0.52%) |
Dec 27, 2012 | 60.73 | 61.15 | 59.97 | 60.71 | 2,026,654 | +0.00(+0.00%) |
Dec 26, 2012 | 61.26 | 61.31 | 60.56 | 60.71 | 1,516,127 | -0.56(-0.92%) |
Dec 24, 2012 | 61.09 | 61.42 | 60.92 | 61.27 | 980,064 | +0.18(+0.30%) |
Dec 21, 2012 | 61.17 | 61.30 | 60.72 | 61.09 | 3,433,950 | -0.39(-0.63%) |
Dec 20, 2012 | 60.63 | 61.48 | 60.41 | 61.48 | 2,468,842 | +0.90(+1.48%) |
Dec 19, 2012 | 61.24 | 61.27 | 60.57 | 60.58 | 2,933,637 | -0.53(-0.87%) |
Dec 18, 2012 | 61.38 | 61.40 | 60.67 | 61.11 | 3,229,335 | -0.08(-0.13%) |
Dec 17, 2012 | 61.23 | 61.24 | 60.64 | 61.19 | 3,191,041 | +0.18(+0.30%) |
Dec 14, 2012 | 60.37 | 61.04 | 60.37 | 61.01 | 3,289,291 | +0.46(+0.76%) |
Dec 13, 2012 | 60.46 | 61.27 | 60.29 | 60.55 | 3,029,837 | -0.08(-0.13%) |
Dec 12, 2012 | 59.97 | 60.86 | 59.79 | 60.63 | 2,903,066 | +0.78(+1.30%) |
Dec 11, 2012 | 59.99 | 60.44 | 59.74 | 59.85 | 2,318,224 | +0.07(+0.12%) |
Dec 10, 2012 | 60.14 | 60.16 | 59.71 | 59.78 | 2,129,349 | -0.26(-0.44%) |
Dec 07, 2012 | 59.69 | 60.13 | 59.56 | 60.04 | 1,898,541 | +0.37(+0.63%) |
Dec 06, 2012 | 59.40 | 59.69 | 59.17 | 59.67 | 2,028,099 | +0.29(+0.50%) |
Dec 05, 2012 | 59.65 | 59.67 | 58.50 | 59.37 | 2,461,919 | -0.18(-0.29%) |
Dec 04, 2012 | 59.68 | 60.12 | 59.32 | 59.55 | 1,867,171 | -0.08(-0.13%) |
Nov 30, 2012 | 59.62 | 60.06 | 59.52 | 59.63 | 2,738,627 | +0.02(+0.04%) |
Nov 29, 2012 | 59.28 | 59.71 | 59.04 | 59.60 | 1,696,468 | +0.55(+0.93%) |
Nov 28, 2012 | 58.90 | 59.09 | 58.38 | 59.05 | 2,045,313 | +0.01(+0.01%) |
Nov 27, 2012 | 59.01 | 59.54 | 58.58 | 59.05 | 2,301,506 | -0.12(-0.20%) |
Nov 26, 2012 | 59.36 | 59.59 | 58.85 | 59.16 | 1,768,006 | -0.50(-0.84%) |
Nov 23, 2012 | 59.11 | 59.68 | 58.90 | 59.67 | 913,581 | +0.68(+1.16%) |
Nov 21, 2012 | 58.70 | 59.01 | 58.56 | 58.98 | 1,907,405 | +0.29(+0.50%) |
Nov 20, 2012 | 58.70 | 59.10 | 58.15 | 58.69 | 2,365,297 | +0.03(+0.05%) |
Nov 19, 2012 | 59.37 | 59.44 | 58.50 | 58.66 | 2,843,451 | -0.12(-0.20%) |
Nov 16, 2012 | 57.64 | 58.92 | 57.57 | 58.77 | 4,457,946 | +1.20(+2.09%) |
Nov 15, 2012 | 58.40 | 58.72 | 57.10 | 57.57 | 2,485,635 | -0.87(-1.48%) |
Nov 14, 2012 | 59.20 | 59.39 | 58.27 | 58.44 | 2,234,619 | -0.63(-1.06%) |
Nov 13, 2012 | 59.27 | 60.05 | 59.05 | 59.07 | 1,658,174 | -0.41(-0.68%) |
Nov 12, 2012 | 59.79 | 59.87 | 58.70 | 59.48 | 2,430,222 | -0.08(-0.13%) |
Nov 09, 2012 | 59.01 | 59.79 | 59.01 | 59.55 | 2,458,850 | +0.29(+0.48%) |
Nov 08, 2012 | 59.94 | 60.14 | 59.24 | 59.27 | 3,020,197 | -0.60(-1.01%) |
Nov 07, 2012 | 58.92 | 60.51 | 58.91 | 59.87 | 6,344,852 | +1.17(+1.99%) |
Nov 06, 2012 | 58.96 | 59.28 | 58.39 | 58.70 | 2,657,952 | -0.18(-0.30%) |
Nov 05, 2012 | 58.70 | 59.20 | 58.27 | 58.88 | 2,885,077 | -0.38(-0.64%) |
Nov 02, 2012 | 59.71 | 60.12 | 59.16 | 59.26 | 3,330,708 | -0.09(-0.15%) |
Nov 01, 2012 | 59.82 | 60.11 | 58.27 | 59.35 | 3,038,839 | -0.56(-0.94%) |
Oct 31, 2012 | 58.00 | 60.01 | 57.41 | 59.91 | 3,760,934 | +1.53(+2.62%) |
Oct 26, 2012 | 58.45 | 58.38 | 58.38 | 58.38 | 1,950,589 | +0.04(+0.07%) |
Oct 25, 2012 | 58.78 | 58.86 | 57.53 | 58.35 | 2,508,867 | -0.14(-0.24%) |
Oct 24, 2012 | 58.54 | 58.69 | 58.22 | 58.49 | 1,827,462 | +0.06(+0.10%) |
Oct 23, 2012 | 58.08 | 58.71 | 57.65 | 58.43 | 2,505,453 | -0.33(-0.56%) |
Oct 19, 2012 | 60.01 | 60.07 | 58.74 | 58.76 | 3,181,440 | -1.31(-2.19%) |
Oct 18, 2012 | 59.48 | 60.12 | 59.31 | 60.07 | 2,203,479 | +0.56(+0.94%) |
Oct 17, 2012 | 58.98 | 59.71 | 58.98 | 59.51 | 3,575,326 | +0.02(+0.04%) |
Oct 16, 2012 | 60.15 | 60.65 | 59.45 | 59.49 | 2,914,350 | -0.47(-0.78%) |
Oct 15, 2012 | 57.52 | 60.22 | 57.34 | 59.96 | 6,632,449 | +2.53(+4.41%) |
Oct 12, 2012 | 57.14 | 57.54 | 57.01 | 57.43 | 1,980,997 | +0.40(+0.70%) |
Oct 11, 2012 | 57.77 | 57.88 | 56.84 | 57.03 | 3,394,424 | -0.70(-1.21%) |
Oct 10, 2012 | 57.07 | 57.80 | 56.95 | 57.73 | 2,314,656 | +0.72(+1.27%) |
Oct 09, 2012 | 57.68 | 57.95 | 56.95 | 57.01 | 1,954,248 | -0.69(-1.20%) |
Oct 08, 2012 | 57.86 | 57.91 | 57.28 | 57.70 | 1,706,238 | -0.25(-0.43%) |
Oct 05, 2012 | 57.60 | 58.07 | 57.40 | 57.95 | 2,683,857 | +0.72(+1.25%) |
Oct 04, 2012 | 57.92 | 58.08 | 57.17 | 57.23 | 3,352,263 | -0.59(-1.02%) |
Oct 03, 2012 | 57.21 | 58.08 | 56.93 | 57.82 | 2,689,929 | +0.80(+1.40%) |
Oct 02, 2012 | 56.57 | 57.02 | 56.06 | 57.02 | 3,556,507 | +0.47(+0.83%) |