Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.46 | 66.40 | 65.28 | 66.05 | 1,173,502 | +0.77(+1.18%) |
Dec 28, 2012 | 65.67 | 65.89 | 65.25 | 65.27 | 638,164 | -0.99(-1.50%) |
Dec 27, 2012 | 66.43 | 66.54 | 65.59 | 66.27 | 1,054,134 | +0.47(+0.71%) |
Dec 26, 2012 | 65.74 | 66.33 | 65.49 | 65.80 | 509,926 | -0.06(-0.09%) |
Dec 24, 2012 | 65.72 | 65.90 | 65.36 | 65.86 | 396,025 | +0.40(+0.62%) |
Dec 21, 2012 | 65.56 | 65.83 | 65.22 | 65.45 | 1,392,247 | -1.22(-1.83%) |
Dec 20, 2012 | 66.52 | 66.72 | 66.22 | 66.67 | 915,586 | +0.49(+0.75%) |
Dec 19, 2012 | 66.77 | 67.06 | 66.07 | 66.18 | 2,275,151 | -0.59(-0.89%) |
Dec 18, 2012 | 65.74 | 66.77 | 65.73 | 66.77 | 2,566,790 | +0.47(+0.71%) |
Dec 17, 2012 | 65.88 | 66.34 | 65.88 | 66.30 | 883,000 | +0.21(+0.31%) |
Dec 14, 2012 | 65.27 | 66.15 | 65.20 | 66.10 | 1,038,100 | +1.22(+1.88%) |
Dec 13, 2012 | 65.41 | 65.60 | 64.74 | 64.88 | 653,283 | -0.69(-1.05%) |
Dec 12, 2012 | 65.71 | 65.87 | 65.46 | 65.57 | 1,475,095 | -0.06(-0.09%) |
Dec 11, 2012 | 65.55 | 65.79 | 65.45 | 65.63 | 873,856 | +0.32(+0.49%) |
Dec 10, 2012 | 65.05 | 65.31 | 64.94 | 65.31 | 857,809 | +0.42(+0.65%) |
Dec 07, 2012 | 65.07 | 65.18 | 64.59 | 64.89 | 1,076,425 | +0.00(+0.00%) |
Dec 06, 2012 | 64.99 | 65.35 | 64.70 | 64.89 | 1,065,780 | +0.01(+0.01%) |
Dec 05, 2012 | 65.03 | 65.45 | 64.72 | 64.88 | 2,166,838 | -1.00(-1.52%) |
Dec 04, 2012 | 65.84 | 66.11 | 65.50 | 65.88 | 1,618,891 | +1.76(+2.74%) |
Nov 30, 2012 | 64.39 | 64.67 | 63.93 | 64.12 | 1,949,826 | -0.36(-0.56%) |
Nov 29, 2012 | 64.29 | 64.61 | 63.91 | 64.48 | 1,086,386 | +0.72(+1.13%) |
Nov 28, 2012 | 62.96 | 63.76 | 62.84 | 63.76 | 669,787 | +0.47(+0.74%) |
Nov 27, 2012 | 63.33 | 63.54 | 63.06 | 63.29 | 1,032,201 | -0.70(-1.09%) |
Nov 26, 2012 | 63.61 | 64.01 | 63.28 | 63.99 | 936,435 | +0.51(+0.80%) |
Nov 23, 2012 | 63.17 | 63.62 | 63.14 | 63.48 | 854,758 | +1.63(+2.63%) |
Nov 21, 2012 | 61.65 | 62.02 | 61.47 | 61.85 | 939,915 | +0.72(+1.17%) |
Nov 20, 2012 | 60.51 | 61.15 | 60.28 | 61.14 | 2,170,808 | +0.73(+1.21%) |
Nov 19, 2012 | 59.49 | 60.51 | 59.45 | 60.41 | 1,276,404 | +1.85(+3.16%) |
Nov 16, 2012 | 58.52 | 58.74 | 57.99 | 58.56 | 1,000,638 | +0.15(+0.25%) |
Nov 15, 2012 | 58.27 | 58.51 | 58.03 | 58.41 | 867,604 | -0.14(-0.24%) |
Nov 14, 2012 | 59.26 | 59.31 | 58.31 | 58.55 | 1,480,102 | -0.30(-0.52%) |
Nov 13, 2012 | 58.54 | 59.27 | 58.41 | 58.85 | 1,178,468 | +0.35(+0.60%) |
Nov 12, 2012 | 58.33 | 58.70 | 58.02 | 58.50 | 1,113,615 | +0.18(+0.31%) |
Nov 09, 2012 | 58.04 | 58.55 | 57.96 | 58.32 | 1,486,042 | -0.23(-0.39%) |
Nov 08, 2012 | 58.87 | 59.06 | 58.52 | 58.55 | 855,942 | -0.78(-1.32%) |
Nov 07, 2012 | 59.23 | 59.50 | 58.87 | 59.33 | 1,309,741 | -1.32(-2.17%) |
Nov 06, 2012 | 60.23 | 60.77 | 59.98 | 60.64 | 738,460 | +0.67(+1.11%) |
Nov 05, 2012 | 59.77 | 60.09 | 59.47 | 59.98 | 787,837 | +0.07(+0.11%) |
Nov 02, 2012 | 60.55 | 60.55 | 59.89 | 59.91 | 943,807 | -0.83(-1.37%) |
Nov 01, 2012 | 60.50 | 60.78 | 60.08 | 60.74 | 1,331,779 | +0.81(+1.34%) |
Oct 31, 2012 | 60.23 | 60.31 | 59.70 | 59.94 | 1,207,255 | +1.08(+1.83%) |
Oct 26, 2012 | 58.98 | 58.86 | 58.86 | 58.86 | 2,309,803 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.33 | 1,675,322 | -0.22(-0.38%) |
Oct 24, 2012 | 59.26 | 59.58 | 58.15 | 58.55 | 3,977,301 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,625 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.73 | 2,460,749 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,830 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,560 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.72 | 59.25 | 59.53 | 1,228,397 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,195 | +0.76(+1.32%) |
Oct 12, 2012 | 58.01 | 58.42 | 57.57 | 58.00 | 2,282,968 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,685 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,499 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,016 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,562 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.35 | 58.69 | 59.02 | 1,663,658 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,554 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,841 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.78 | 58.06 | 1,583,241 | -0.01(-0.01%) |