Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.37 | 63.48 | 62.08 | 63.47 | 1,004,765 | +0.99(+1.58%) |
Dec 28, 2012 | 62.88 | 63.20 | 62.41 | 62.48 | 703,100 | -0.90(-1.42%) |
Dec 27, 2012 | 63.48 | 63.79 | 62.53 | 63.38 | 788,711 | -0.02(-0.03%) |
Dec 26, 2012 | 63.70 | 64.00 | 63.28 | 63.40 | 1,201,573 | -0.23(-0.36%) |
Dec 24, 2012 | 62.75 | 63.80 | 62.69 | 63.63 | 674,050 | +0.78(+1.24%) |
Dec 21, 2012 | 62.62 | 63.41 | 62.62 | 62.85 | 1,987,160 | -0.91(-1.43%) |
Dec 20, 2012 | 63.65 | 63.77 | 63.25 | 63.76 | 1,162,817 | +0.38(+0.60%) |
Dec 19, 2012 | 63.33 | 63.70 | 62.92 | 63.38 | 1,614,304 | -0.06(-0.10%) |
Dec 18, 2012 | 62.76 | 63.48 | 62.52 | 63.44 | 1,125,946 | +0.70(+1.11%) |
Dec 17, 2012 | 62.41 | 62.74 | 62.03 | 62.74 | 1,754,316 | +0.49(+0.79%) |
Dec 14, 2012 | 62.11 | 62.55 | 61.81 | 62.25 | 1,157,383 | +0.06(+0.10%) |
Dec 13, 2012 | 62.13 | 62.36 | 61.91 | 62.19 | 1,606,204 | +0.15(+0.24%) |
Dec 12, 2012 | 63.98 | 63.99 | 61.84 | 62.04 | 2,648,234 | -1.78(-2.78%) |
Dec 11, 2012 | 63.45 | 64.00 | 63.14 | 63.81 | 1,408,158 | +0.43(+0.68%) |
Dec 10, 2012 | 63.78 | 64.01 | 63.05 | 63.38 | 1,434,391 | -0.60(-0.94%) |
Dec 07, 2012 | 63.75 | 64.04 | 63.29 | 63.98 | 1,751,508 | +0.29(+0.46%) |
Dec 06, 2012 | 62.62 | 63.72 | 62.58 | 63.69 | 1,227,502 | +1.08(+1.73%) |
Dec 05, 2012 | 63.15 | 63.38 | 62.50 | 62.61 | 1,980,853 | -0.62(-0.99%) |
Dec 04, 2012 | 62.92 | 63.48 | 62.81 | 63.23 | 1,689,907 | -0.18(-0.29%) |
Nov 30, 2012 | 63.08 | 63.59 | 62.92 | 63.42 | 2,394,787 | +0.24(+0.38%) |
Nov 29, 2012 | 62.56 | 63.35 | 62.54 | 63.18 | 1,524,018 | +0.74(+1.18%) |
Nov 28, 2012 | 61.32 | 62.45 | 61.09 | 62.44 | 1,512,873 | +0.82(+1.33%) |
Nov 27, 2012 | 61.44 | 62.00 | 61.21 | 61.62 | 1,550,762 | +0.20(+0.33%) |
Nov 26, 2012 | 61.09 | 61.67 | 60.94 | 61.42 | 1,520,181 | -0.48(-0.77%) |
Nov 23, 2012 | 61.47 | 61.98 | 61.38 | 61.90 | 534,524 | +0.57(+0.93%) |
Nov 21, 2012 | 61.86 | 61.87 | 61.20 | 61.32 | 987,786 | -0.55(-0.88%) |
Nov 20, 2012 | 61.59 | 61.91 | 60.75 | 61.87 | 1,171,872 | +0.28(+0.46%) |
Nov 19, 2012 | 61.32 | 61.59 | 60.89 | 61.59 | 1,343,853 | +0.91(+1.49%) |
Nov 16, 2012 | 60.37 | 60.84 | 59.80 | 60.68 | 1,457,592 | +0.24(+0.39%) |
Nov 15, 2012 | 60.07 | 60.66 | 59.97 | 60.44 | 1,105,617 | +0.39(+0.64%) |
Nov 14, 2012 | 61.12 | 61.12 | 60.00 | 60.06 | 1,045,453 | -0.87(-1.43%) |
Nov 13, 2012 | 60.89 | 61.49 | 60.80 | 60.93 | 999,867 | -0.15(-0.24%) |
Nov 12, 2012 | 61.63 | 61.85 | 61.04 | 61.08 | 1,029,941 | -0.40(-0.64%) |
Nov 09, 2012 | 61.59 | 61.85 | 61.19 | 61.47 | 1,226,332 | -0.15(-0.24%) |
Nov 08, 2012 | 61.92 | 62.44 | 61.60 | 61.62 | 1,003,986 | -0.39(-0.62%) |
Nov 07, 2012 | 62.30 | 62.60 | 61.68 | 62.01 | 1,285,163 | -0.77(-1.23%) |
Nov 06, 2012 | 62.24 | 62.97 | 62.15 | 62.78 | 1,602,981 | +0.55(+0.88%) |
Nov 05, 2012 | 62.17 | 62.36 | 61.65 | 62.24 | 879,868 | +0.11(+0.18%) |
Nov 02, 2012 | 62.47 | 62.72 | 61.99 | 62.13 | 1,545,997 | -0.18(-0.30%) |
Nov 01, 2012 | 61.19 | 62.42 | 60.64 | 62.31 | 2,258,324 | +1.07(+1.75%) |
Oct 31, 2012 | 61.03 | 61.33 | 60.27 | 61.24 | 1,766,682 | +0.04(+0.06%) |
Oct 26, 2012 | 60.88 | 61.20 | 61.20 | 61.20 | 1,665,882 | +0.32(+0.52%) |
Oct 25, 2012 | 60.93 | 61.37 | 60.55 | 60.88 | 857,000 | +0.18(+0.30%) |
Oct 24, 2012 | 61.03 | 61.14 | 60.56 | 60.70 | 1,174,445 | -0.17(-0.27%) |
Oct 23, 2012 | 60.66 | 61.19 | 60.28 | 60.87 | 1,524,181 | +0.10(+0.16%) |
Oct 19, 2012 | 61.31 | 61.52 | 60.28 | 60.77 | 2,460,380 | -0.71(-1.16%) |
Oct 18, 2012 | 60.86 | 61.56 | 60.86 | 61.48 | 1,428,409 | +0.42(+0.69%) |
Oct 17, 2012 | 60.32 | 62.25 | 60.32 | 61.06 | 1,870,887 | +0.55(+0.90%) |
Oct 16, 2012 | 59.97 | 60.55 | 59.90 | 60.52 | 2,290,912 | +0.80(+1.34%) |
Oct 15, 2012 | 58.74 | 60.11 | 58.72 | 59.71 | 3,900,399 | +1.43(+2.46%) |
Oct 12, 2012 | 57.38 | 58.46 | 55.82 | 58.28 | 4,338,350 | +2.26(+4.04%) |
Oct 11, 2012 | 56.60 | 56.88 | 56.02 | 56.02 | 987,320 | +0.04(+0.06%) |
Oct 10, 2012 | 56.37 | 56.42 | 55.80 | 55.98 | 1,247,666 | -0.46(-0.81%) |
Oct 09, 2012 | 57.16 | 57.38 | 56.42 | 56.44 | 1,122,879 | -0.65(-1.14%) |
Oct 08, 2012 | 57.14 | 57.21 | 56.81 | 57.09 | 872,993 | -0.09(-0.15%) |
Oct 05, 2012 | 57.46 | 57.77 | 56.93 | 57.18 | 1,182,011 | +0.08(+0.14%) |
Oct 04, 2012 | 56.98 | 57.37 | 56.92 | 57.10 | 744,983 | +0.42(+0.75%) |
Oct 03, 2012 | 57.06 | 57.20 | 56.55 | 56.68 | 1,020,079 | -0.34(-0.60%) |
Oct 02, 2012 | 57.28 | 57.30 | 56.65 | 57.02 | 845,597 | -0.11(-0.18%) |