Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.92 | 53.83 | 52.70 | 53.75 | 31,719,222 | +0.80(+1.50%) |
Dec 28, 2012 | 53.58 | 53.69 | 52.94 | 52.95 | 21,469,560 | -1.10(-2.03%) |
Dec 27, 2012 | 54.17 | 54.29 | 53.36 | 54.05 | 22,913,832 | -0.13(-0.24%) |
Dec 26, 2012 | 54.27 | 54.56 | 53.87 | 54.18 | 17,256,186 | +0.09(+0.17%) |
Dec 24, 2012 | 54.22 | 54.34 | 54.01 | 54.09 | 10,261,344 | -0.19(-0.36%) |
Dec 21, 2012 | 54.55 | 55.13 | 54.14 | 54.28 | 53,137,352 | -1.03(-1.87%) |
Dec 20, 2012 | 54.99 | 55.34 | 54.75 | 55.31 | 25,374,392 | +0.28(+0.51%) |
Dec 19, 2012 | 55.72 | 55.76 | 54.99 | 55.03 | 24,253,930 | -0.70(-1.25%) |
Dec 18, 2012 | 55.23 | 55.84 | 55.11 | 55.73 | 24,742,624 | +0.43(+0.78%) |
Dec 17, 2012 | 54.98 | 55.34 | 54.82 | 55.30 | 25,187,478 | +0.49(+0.90%) |
Dec 14, 2012 | 54.76 | 55.04 | 54.71 | 54.81 | 21,475,884 | -0.31(-0.56%) |
Dec 13, 2012 | 55.48 | 55.66 | 54.93 | 55.12 | 19,750,312 | -0.54(-0.97%) |
Dec 12, 2012 | 55.44 | 56.23 | 55.32 | 55.66 | 23,671,148 | +0.29(+0.52%) |
Dec 11, 2012 | 55.14 | 55.69 | 55.01 | 55.37 | 20,304,870 | +0.36(+0.66%) |
Dec 10, 2012 | 55.12 | 55.35 | 54.91 | 55.01 | 18,560,440 | -0.12(-0.21%) |
Dec 07, 2012 | 54.86 | 55.16 | 54.62 | 55.13 | 17,049,548 | +0.37(+0.68%) |
Dec 06, 2012 | 54.61 | 54.80 | 54.29 | 54.76 | 19,408,318 | +0.17(+0.31%) |
Dec 05, 2012 | 54.30 | 54.92 | 54.20 | 54.59 | 20,438,130 | +0.34(+0.62%) |
Dec 04, 2012 | 54.37 | 54.74 | 54.25 | 54.25 | 19,252,416 | -0.59(-1.08%) |
Nov 30, 2012 | 54.80 | 55.01 | 54.65 | 54.85 | 24,947,170 | +0.01(+0.02%) |
Nov 29, 2012 | 54.99 | 55.19 | 54.53 | 54.83 | 18,608,238 | +0.01(+0.02%) |
Nov 28, 2012 | 53.84 | 54.88 | 53.69 | 54.82 | 25,648,444 | +0.47(+0.86%) |
Nov 27, 2012 | 55.01 | 55.09 | 54.29 | 54.35 | 19,030,152 | -0.79(-1.43%) |
Nov 26, 2012 | 54.96 | 55.15 | 54.78 | 55.14 | 26,393,560 | -0.29(-0.53%) |
Nov 23, 2012 | 54.91 | 55.44 | 54.76 | 55.44 | 19,173,798 | +0.67(+1.23%) |
Nov 21, 2012 | 54.64 | 54.77 | 54.43 | 54.76 | 22,352,576 | +0.32(+0.58%) |
Nov 20, 2012 | 54.45 | 54.68 | 53.99 | 54.45 | 16,533,583 | -0.11(-0.19%) |
Nov 19, 2012 | 54.39 | 54.88 | 54.19 | 54.55 | 20,748,598 | +0.76(+1.41%) |
Nov 16, 2012 | 53.60 | 53.96 | 52.93 | 53.79 | 27,972,042 | +0.19(+0.36%) |
Nov 15, 2012 | 53.57 | 53.86 | 53.12 | 53.60 | 22,148,612 | +0.04(+0.08%) |
Nov 14, 2012 | 53.98 | 54.20 | 53.44 | 53.56 | 23,341,170 | -0.25(-0.46%) |
Nov 13, 2012 | 53.98 | 54.75 | 53.79 | 53.81 | 19,704,010 | -0.53(-0.97%) |
Nov 12, 2012 | 54.30 | 54.57 | 54.10 | 54.34 | 14,470,376 | +0.07(+0.13%) |
Nov 09, 2012 | 53.89 | 54.72 | 53.89 | 54.27 | 21,545,772 | +0.09(+0.16%) |
Nov 08, 2012 | 54.93 | 55.02 | 54.15 | 54.18 | 22,085,958 | -0.69(-1.26%) |
Nov 07, 2012 | 56.15 | 56.15 | 54.57 | 54.87 | 31,182,324 | -1.78(-3.14%) |
Nov 06, 2012 | 56.12 | 56.92 | 56.04 | 56.65 | 19,448,298 | +0.61(+1.08%) |
Nov 05, 2012 | 55.68 | 56.16 | 55.47 | 56.04 | 18,147,956 | +0.22(+0.40%) |
Nov 02, 2012 | 56.74 | 56.85 | 55.69 | 55.82 | 20,609,950 | -0.82(-1.45%) |
Nov 01, 2012 | 55.81 | 56.69 | 55.78 | 56.64 | 25,513,644 | +0.27(+0.47%) |
Oct 31, 2012 | 56.29 | 56.53 | 55.72 | 56.38 | 24,011,762 | +0.34(+0.61%) |
Oct 26, 2012 | 56.00 | 56.04 | 56.04 | 56.04 | 18,731,106 | +0.12(+0.21%) |
Oct 25, 2012 | 56.04 | 56.15 | 55.46 | 55.92 | 16,797,266 | +0.34(+0.61%) |
Oct 24, 2012 | 55.94 | 56.04 | 55.51 | 55.58 | 18,325,890 | -0.19(-0.33%) |
Oct 23, 2012 | 56.35 | 56.51 | 55.66 | 55.77 | 22,777,936 | -1.22(-2.14%) |
Oct 19, 2012 | 57.86 | 57.92 | 56.74 | 56.98 | 25,760,296 | -0.82(-1.42%) |
Oct 18, 2012 | 57.49 | 57.86 | 57.49 | 57.81 | 19,107,254 | +0.06(+0.10%) |
Oct 17, 2012 | 57.27 | 57.84 | 57.27 | 57.75 | 17,398,720 | +0.62(+1.09%) |
Oct 16, 2012 | 56.82 | 57.19 | 56.77 | 57.13 | 14,666,301 | +0.54(+0.95%) |
Oct 15, 2012 | 56.49 | 56.70 | 55.99 | 56.59 | 17,224,514 | +0.30(+0.53%) |
Oct 12, 2012 | 56.59 | 56.72 | 55.97 | 56.29 | 16,080,753 | -0.09(-0.15%) |
Oct 11, 2012 | 56.63 | 56.81 | 56.38 | 56.38 | 15,832,703 | +0.09(+0.15%) |
Oct 10, 2012 | 56.77 | 56.90 | 56.07 | 56.29 | 24,795,108 | -0.68(-1.19%) |
Oct 09, 2012 | 57.40 | 57.73 | 56.96 | 56.97 | 22,314,718 | -0.34(-0.59%) |
Oct 08, 2012 | 56.98 | 57.43 | 56.92 | 57.31 | 14,174,375 | +0.08(+0.14%) |
Oct 05, 2012 | 57.26 | 57.51 | 57.03 | 57.23 | 15,993,545 | +0.20(+0.36%) |
Oct 04, 2012 | 56.94 | 57.23 | 56.84 | 57.03 | 18,608,554 | +0.32(+0.57%) |
Oct 03, 2012 | 56.67 | 56.77 | 56.38 | 56.71 | 16,701,321 | -0.01(-0.02%) |
Oct 02, 2012 | 56.97 | 57.00 | 56.45 | 56.72 | 14,806,415 | -0.05(-0.09%) |