Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 56.00 | 57.46 | 55.56 | 57.36 | 1,537,069 | +1.22(+2.17%) |
Dec 28, 2012 | 56.51 | 57.07 | 56.01 | 56.14 | 1,311,341 | -0.79(-1.39%) |
Dec 27, 2012 | 56.76 | 57.28 | 56.28 | 56.93 | 1,240,508 | +0.28(+0.49%) |
Dec 26, 2012 | 57.35 | 57.40 | 56.63 | 56.65 | 833,361 | -0.63(-1.10%) |
Dec 24, 2012 | 57.39 | 57.50 | 56.97 | 57.28 | 461,429 | -0.35(-0.61%) |
Dec 21, 2012 | 57.00 | 57.70 | 56.72 | 57.63 | 2,618,766 | -0.08(-0.14%) |
Dec 20, 2012 | 56.36 | 57.76 | 56.34 | 57.71 | 2,996,804 | +1.32(+2.34%) |
Dec 19, 2012 | 56.43 | 56.75 | 56.14 | 56.39 | 1,985,216 | +0.20(+0.36%) |
Dec 18, 2012 | 55.77 | 56.26 | 55.70 | 56.19 | 4,636,228 | +0.50(+0.90%) |
Dec 17, 2012 | 54.23 | 55.76 | 54.17 | 55.69 | 2,978,610 | +1.65(+3.05%) |
Dec 14, 2012 | 53.30 | 54.50 | 53.30 | 54.04 | 2,336,150 | +0.57(+1.07%) |
Dec 13, 2012 | 53.68 | 54.08 | 53.28 | 53.47 | 1,626,718 | -0.14(-0.26%) |
Dec 12, 2012 | 52.92 | 53.99 | 52.52 | 53.61 | 1,975,983 | -0.35(-0.65%) |
Dec 11, 2012 | 54.57 | 54.82 | 53.79 | 53.96 | 2,172,722 | -0.21(-0.39%) |
Dec 10, 2012 | 54.30 | 54.55 | 54.06 | 54.17 | 2,312,802 | -0.13(-0.24%) |
Dec 07, 2012 | 54.21 | 54.38 | 53.71 | 54.30 | 1,616,851 | +0.17(+0.31%) |
Dec 06, 2012 | 52.95 | 54.43 | 52.72 | 54.13 | 2,836,801 | +1.17(+2.21%) |
Dec 05, 2012 | 53.21 | 53.54 | 52.59 | 52.96 | 1,517,137 | -0.28(-0.53%) |
Dec 04, 2012 | 52.85 | 53.44 | 52.61 | 53.24 | 1,569,081 | -0.72(-1.33%) |
Nov 30, 2012 | 53.85 | 54.17 | 53.60 | 53.96 | 1,848,161 | -0.03(-0.06%) |
Nov 29, 2012 | 53.50 | 54.33 | 53.41 | 53.99 | 2,018,043 | +0.63(+1.18%) |
Nov 28, 2012 | 52.44 | 53.42 | 51.86 | 53.36 | 1,977,809 | +0.50(+0.95%) |
Nov 27, 2012 | 53.01 | 53.38 | 51.82 | 52.86 | 1,441,423 | +0.09(+0.17%) |
Nov 26, 2012 | 52.97 | 53.21 | 52.54 | 52.77 | 1,994,900 | -0.70(-1.31%) |
Nov 23, 2012 | 52.98 | 53.52 | 52.67 | 53.47 | 834,280 | +0.83(+1.58%) |
Nov 21, 2012 | 52.52 | 52.96 | 52.35 | 52.64 | 1,388,171 | +0.23(+0.44%) |
Nov 20, 2012 | 52.75 | 52.98 | 51.88 | 52.41 | 1,864,187 | -0.50(-0.95%) |
Nov 19, 2012 | 52.28 | 53.00 | 52.28 | 52.91 | 2,587,893 | +1.39(+2.70%) |
Nov 16, 2012 | 50.94 | 51.67 | 50.42 | 51.52 | 3,127,260 | +0.97(+1.92%) |
Nov 15, 2012 | 50.87 | 51.16 | 50.22 | 50.55 | 2,375,832 | -0.37(-0.73%) |
Nov 14, 2012 | 52.08 | 52.14 | 50.67 | 50.92 | 2,410,948 | -0.96(-1.85%) |
Nov 13, 2012 | 52.09 | 52.38 | 51.34 | 51.88 | 2,214,246 | +0.02(+0.04%) |
Nov 12, 2012 | 51.89 | 52.38 | 51.43 | 51.86 | 1,877,596 | +0.11(+0.21%) |
Nov 09, 2012 | 50.88 | 52.16 | 50.65 | 51.75 | 2,761,481 | +0.74(+1.45%) |
Nov 08, 2012 | 51.88 | 52.31 | 51.01 | 51.01 | 2,983,413 | -0.96(-1.85%) |
Nov 07, 2012 | 52.42 | 52.74 | 51.75 | 51.97 | 2,897,986 | -1.07(-2.02%) |
Nov 06, 2012 | 52.66 | 53.11 | 52.50 | 53.04 | 2,293,371 | +0.38(+0.72%) |
Nov 05, 2012 | 51.55 | 53.06 | 51.36 | 52.66 | 3,814,385 | +1.09(+2.11%) |
Nov 02, 2012 | 52.19 | 52.67 | 51.49 | 51.57 | 6,562,656 | -0.15(-0.29%) |
Nov 01, 2012 | 52.05 | 52.26 | 51.49 | 51.72 | 2,395,121 | -0.13(-0.25%) |
Oct 31, 2012 | 52.05 | 52.05 | 50.64 | 51.85 | 4,210,002 | -0.10(-0.19%) |
Oct 26, 2012 | 51.17 | 51.95 | 51.95 | 51.95 | 5,488,000 | +0.29(+0.56%) |
Oct 25, 2012 | 52.50 | 53.00 | 51.16 | 51.66 | 7,206,647 | -1.77(-3.31%) |
Oct 24, 2012 | 54.79 | 55.08 | 53.19 | 53.43 | 4,541,949 | -0.86(-1.58%) |
Oct 23, 2012 | 54.87 | 54.87 | 54.06 | 54.29 | 2,829,173 | -1.43(-2.57%) |
Oct 19, 2012 | 57.25 | 57.32 | 55.57 | 55.72 | 2,267,637 | -1.92(-3.33%) |
Oct 18, 2012 | 57.41 | 57.86 | 56.88 | 57.64 | 1,274,973 | +0.18(+0.31%) |
Oct 17, 2012 | 57.25 | 57.57 | 56.75 | 57.46 | 1,495,900 | +0.42(+0.74%) |
Oct 16, 2012 | 57.11 | 57.50 | 56.61 | 57.04 | 1,602,257 | +0.46(+0.81%) |
Oct 15, 2012 | 56.50 | 56.90 | 56.01 | 56.58 | 1,259,204 | +0.31(+0.55%) |
Oct 12, 2012 | 56.66 | 57.26 | 55.99 | 56.27 | 886,499 | -0.20(-0.35%) |
Oct 11, 2012 | 56.23 | 56.86 | 55.35 | 56.47 | 1,428,961 | +0.15(+0.27%) |
Oct 10, 2012 | 56.74 | 57.31 | 55.94 | 56.32 | 1,213,167 | -0.05(-0.09%) |
Oct 09, 2012 | 57.15 | 57.48 | 56.34 | 56.37 | 1,157,075 | -0.73(-1.28%) |
Oct 08, 2012 | 56.92 | 57.64 | 56.79 | 57.10 | 1,025,750 | -0.16(-0.28%) |
Oct 05, 2012 | 57.84 | 58.21 | 56.92 | 57.26 | 1,942,981 | +0.01(+0.02%) |
Oct 04, 2012 | 57.79 | 57.93 | 56.36 | 57.25 | 2,718,485 | +0.11(+0.19%) |
Oct 03, 2012 | 56.53 | 57.49 | 56.45 | 57.14 | 3,528,769 | +0.53(+0.94%) |
Oct 02, 2012 | 57.08 | 57.17 | 56.22 | 56.61 | 2,950,437 | -0.88(-1.53%) |