Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 70.27 | 70.92 | 69.71 | 70.59 | 62,691 | +0.58(+0.83%) |
Dec 28, 2012 | 70.12 | 71.07 | 69.79 | 70.01 | 34,331 | -0.21(-0.30%) |
Dec 27, 2012 | 70.47 | 71.14 | 69.53 | 70.22 | 27,466 | -0.10(-0.14%) |
Dec 26, 2012 | 71.39 | 71.52 | 70.01 | 70.32 | 26,718 | -0.89(-1.24%) |
Dec 24, 2012 | 71.00 | 71.58 | 70.17 | 71.20 | 13,731 | -0.10(-0.14%) |
Dec 21, 2012 | 71.19 | 72.24 | 70.98 | 71.30 | 158,677 | -0.44(-0.62%) |
Dec 20, 2012 | 71.08 | 72.56 | 70.52 | 71.74 | 45,278 | +0.66(+0.93%) |
Dec 19, 2012 | 71.07 | 71.74 | 70.39 | 71.08 | 30,006 | -0.07(-0.09%) |
Dec 18, 2012 | 70.42 | 71.58 | 70.34 | 71.15 | 54,461 | +0.65(+0.92%) |
Dec 17, 2012 | 68.44 | 70.51 | 68.44 | 70.50 | 42,298 | +2.09(+3.05%) |
Dec 14, 2012 | 68.32 | 69.22 | 68.00 | 68.41 | 34,489 | -0.20(-0.29%) |
Dec 13, 2012 | 68.92 | 69.67 | 68.33 | 68.61 | 22,612 | -0.42(-0.61%) |
Dec 12, 2012 | 70.32 | 70.57 | 68.89 | 69.04 | 31,452 | -0.92(-1.32%) |
Dec 11, 2012 | 69.07 | 70.29 | 68.80 | 69.96 | 53,966 | +1.33(+1.94%) |
Dec 10, 2012 | 68.35 | 68.89 | 68.07 | 68.63 | 43,139 | +0.22(+0.32%) |
Dec 07, 2012 | 70.68 | 70.68 | 68.07 | 68.41 | 50,543 | -2.08(-2.95%) |
Dec 06, 2012 | 69.88 | 70.54 | 69.10 | 70.49 | 27,670 | +0.49(+0.70%) |
Dec 05, 2012 | 69.72 | 70.38 | 69.11 | 70.00 | 35,430 | +0.34(+0.48%) |
Dec 04, 2012 | 68.15 | 69.91 | 67.95 | 69.67 | 52,437 | +1.76(+2.59%) |
Nov 30, 2012 | 68.09 | 68.25 | 67.32 | 67.91 | 102,085 | +0.04(+0.06%) |
Nov 29, 2012 | 68.08 | 68.44 | 67.69 | 67.87 | 71,061 | +0.25(+0.37%) |
Nov 28, 2012 | 67.79 | 68.22 | 67.04 | 67.62 | 75,434 | -0.18(-0.27%) |
Nov 27, 2012 | 68.10 | 68.20 | 67.68 | 67.80 | 41,477 | -0.38(-0.55%) |
Nov 26, 2012 | 67.81 | 68.71 | 67.72 | 68.17 | 95,371 | +0.37(+0.54%) |
Nov 23, 2012 | 67.83 | 68.09 | 67.62 | 67.81 | 42,384 | +0.00(+0.00%) |
Nov 21, 2012 | 67.80 | 67.92 | 67.62 | 67.81 | 19,576 | +0.03(+0.04%) |
Nov 20, 2012 | 67.53 | 67.88 | 67.08 | 67.78 | 39,703 | +0.23(+0.34%) |
Nov 19, 2012 | 67.71 | 67.88 | 67.14 | 67.55 | 65,758 | +0.37(+0.54%) |
Nov 16, 2012 | 66.95 | 67.42 | 66.65 | 67.18 | 49,883 | -0.02(-0.03%) |
Nov 15, 2012 | 67.12 | 67.76 | 66.65 | 67.20 | 45,539 | +0.21(+0.32%) |
Nov 14, 2012 | 67.84 | 67.95 | 66.91 | 66.99 | 45,702 | -0.53(-0.78%) |
Nov 13, 2012 | 67.37 | 68.30 | 67.37 | 67.52 | 15,085 | -0.05(-0.07%) |
Nov 12, 2012 | 67.99 | 68.03 | 67.40 | 67.57 | 29,485 | -0.05(-0.07%) |
Nov 09, 2012 | 67.32 | 68.01 | 67.32 | 67.62 | 85,247 | +0.01(+0.01%) |
Nov 08, 2012 | 67.58 | 68.13 | 67.41 | 67.61 | 73,105 | +0.11(+0.16%) |
Nov 07, 2012 | 67.96 | 69.29 | 67.26 | 67.50 | 52,348 | -1.32(-1.92%) |
Nov 06, 2012 | 67.37 | 69.18 | 67.37 | 68.82 | 56,337 | +1.42(+2.11%) |
Nov 05, 2012 | 67.35 | 67.75 | 67.16 | 67.40 | 40,040 | +0.13(+0.19%) |
Nov 02, 2012 | 68.56 | 68.56 | 67.24 | 67.27 | 52,655 | -0.75(-1.10%) |
Nov 01, 2012 | 66.83 | 68.48 | 66.83 | 68.02 | 56,205 | +1.08(+1.61%) |
Oct 31, 2012 | 66.01 | 66.94 | 66.01 | 66.94 | 32,932 | +0.84(+1.27%) |
Oct 26, 2012 | 66.22 | 66.11 | 66.11 | 66.11 | 40,530 | +0.02(+0.03%) |
Oct 25, 2012 | 66.36 | 66.63 | 65.93 | 66.09 | 26,256 | +0.26(+0.39%) |
Oct 24, 2012 | 66.30 | 66.30 | 65.69 | 65.83 | 61,517 | -0.11(-0.16%) |
Oct 23, 2012 | 66.10 | 66.55 | 65.82 | 65.93 | 49,395 | -0.13(-0.20%) |
Oct 19, 2012 | 66.89 | 67.20 | 65.31 | 66.07 | 51,596 | -0.84(-1.25%) |
Oct 18, 2012 | 67.24 | 67.75 | 66.89 | 66.90 | 38,572 | -0.24(-0.36%) |
Oct 17, 2012 | 64.47 | 67.36 | 64.47 | 67.14 | 75,398 | +2.28(+3.52%) |
Oct 16, 2012 | 64.27 | 64.95 | 64.11 | 64.86 | 39,003 | +0.78(+1.22%) |
Oct 15, 2012 | 63.95 | 64.12 | 63.36 | 64.08 | 26,686 | +0.10(+0.15%) |
Oct 12, 2012 | 64.42 | 64.59 | 63.52 | 63.99 | 22,154 | -0.58(-0.89%) |
Oct 11, 2012 | 64.47 | 64.84 | 64.03 | 64.57 | 38,991 | +0.60(+0.93%) |
Oct 10, 2012 | 64.85 | 64.85 | 63.69 | 63.97 | 37,736 | -0.65(-1.01%) |
Oct 09, 2012 | 65.29 | 65.45 | 64.59 | 64.62 | 17,448 | -0.70(-1.08%) |
Oct 08, 2012 | 64.45 | 65.62 | 64.45 | 65.33 | 30,073 | +0.08(+0.12%) |
Oct 05, 2012 | 65.28 | 65.71 | 64.79 | 65.25 | 26,492 | +0.03(+0.04%) |
Oct 04, 2012 | 65.14 | 65.22 | 64.10 | 65.22 | 29,855 | +0.43(+0.67%) |
Oct 03, 2012 | 65.50 | 65.70 | 64.59 | 64.79 | 26,848 | -0.80(-1.22%) |
Oct 02, 2012 | 65.44 | 65.63 | 64.87 | 65.59 | 34,650 | +0.19(+0.29%) |