Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.00 | 63.64 | 61.79 | 63.48 | 1,068,154 | +1.59(+2.57%) |
Dec 28, 2012 | 62.05 | 62.47 | 61.76 | 61.89 | 767,369 | -0.49(-0.79%) |
Dec 27, 2012 | 63.01 | 63.19 | 61.46 | 62.38 | 1,233,493 | -0.56(-0.89%) |
Dec 26, 2012 | 63.20 | 63.65 | 62.50 | 62.94 | 655,828 | -0.27(-0.43%) |
Dec 24, 2012 | 62.97 | 63.48 | 62.75 | 63.21 | 388,166 | +0.06(+0.10%) |
Dec 21, 2012 | 63.19 | 63.51 | 62.00 | 63.15 | 7,095,971 | -0.34(-0.54%) |
Dec 20, 2012 | 63.08 | 64.50 | 62.64 | 63.49 | 1,860,096 | +0.68(+1.08%) |
Dec 19, 2012 | 63.49 | 63.50 | 62.76 | 62.81 | 1,406,033 | -0.80(-1.26%) |
Dec 18, 2012 | 62.43 | 64.21 | 61.99 | 63.61 | 1,691,192 | +1.40(+2.25%) |
Dec 17, 2012 | 61.25 | 62.44 | 61.05 | 62.21 | 2,096,553 | +1.39(+2.29%) |
Dec 14, 2012 | 60.00 | 61.41 | 59.98 | 60.82 | 1,606,928 | +0.56(+0.93%) |
Dec 13, 2012 | 61.45 | 61.73 | 60.19 | 60.26 | 1,076,812 | -1.23(-2.00%) |
Dec 12, 2012 | 61.82 | 62.18 | 61.09 | 61.49 | 1,070,546 | -0.02(-0.03%) |
Dec 11, 2012 | 60.69 | 61.55 | 60.59 | 61.51 | 1,485,504 | +0.99(+1.64%) |
Dec 10, 2012 | 61.06 | 61.06 | 60.40 | 60.52 | 1,453,062 | -0.57(-0.93%) |
Dec 07, 2012 | 62.02 | 62.39 | 60.85 | 61.09 | 1,618,992 | -0.75(-1.21%) |
Dec 06, 2012 | 61.55 | 61.97 | 61.10 | 61.84 | 1,150,350 | +0.10(+0.16%) |
Dec 05, 2012 | 60.52 | 63.20 | 59.86 | 61.74 | 2,239,356 | +1.23(+2.03%) |
Dec 04, 2012 | 60.07 | 60.82 | 60.04 | 60.51 | 1,619,555 | +0.10(+0.17%) |
Nov 30, 2012 | 59.82 | 60.78 | 59.55 | 60.41 | 1,852,230 | +0.85(+1.43%) |
Nov 29, 2012 | 59.02 | 59.74 | 58.94 | 59.56 | 1,228,129 | +0.59(+1.00%) |
Nov 28, 2012 | 57.53 | 59.05 | 57.16 | 58.97 | 1,063,913 | +1.27(+2.20%) |
Nov 27, 2012 | 57.74 | 58.43 | 57.63 | 57.70 | 915,149 | -0.18(-0.31%) |
Nov 26, 2012 | 57.83 | 58.20 | 57.40 | 57.88 | 1,081,510 | -0.32(-0.55%) |
Nov 23, 2012 | 57.61 | 58.23 | 57.42 | 58.20 | 451,547 | +0.82(+1.43%) |
Nov 21, 2012 | 57.51 | 57.82 | 57.01 | 57.38 | 756,174 | -0.13(-0.23%) |
Nov 20, 2012 | 56.74 | 57.72 | 56.59 | 57.51 | 1,164,799 | +0.64(+1.13%) |
Nov 19, 2012 | 55.83 | 56.90 | 55.42 | 56.87 | 1,445,950 | +1.69(+3.06%) |
Nov 16, 2012 | 55.25 | 55.75 | 54.89 | 55.18 | 1,598,260 | -0.10(-0.18%) |
Nov 15, 2012 | 55.29 | 55.80 | 55.12 | 55.28 | 1,198,506 | +0.07(+0.13%) |
Nov 14, 2012 | 56.84 | 57.06 | 55.10 | 55.21 | 1,197,902 | -1.56(-2.75%) |
Nov 13, 2012 | 55.86 | 57.36 | 55.75 | 56.77 | 998,480 | +0.70(+1.25%) |
Nov 12, 2012 | 56.51 | 56.65 | 55.72 | 56.07 | 1,140,854 | -0.38(-0.67%) |
Nov 09, 2012 | 55.42 | 56.97 | 55.33 | 56.45 | 1,742,303 | +0.84(+1.51%) |
Nov 08, 2012 | 56.66 | 56.94 | 55.51 | 55.61 | 2,105,714 | -1.18(-2.08%) |
Nov 07, 2012 | 57.10 | 57.24 | 56.00 | 56.79 | 2,280,291 | -0.67(-1.17%) |
Nov 06, 2012 | 57.60 | 59.45 | 56.25 | 57.46 | 4,714,975 | -1.99(-3.35%) |
Nov 05, 2012 | 59.89 | 60.25 | 58.84 | 59.45 | 1,442,688 | -0.43(-0.72%) |
Nov 02, 2012 | 61.41 | 61.61 | 59.84 | 59.88 | 1,535,771 | -1.38(-2.25%) |
Nov 01, 2012 | 59.60 | 61.33 | 59.31 | 61.26 | 2,001,128 | +2.24(+3.80%) |
Oct 31, 2012 | 58.79 | 59.11 | 58.19 | 59.02 | 1,127,205 | +0.83(+1.43%) |
Oct 26, 2012 | 58.50 | 58.19 | 58.19 | 58.19 | 2,070,500 | -0.57(-0.97%) |
Oct 25, 2012 | 59.56 | 59.92 | 58.56 | 58.76 | 800,283 | -0.29(-0.49%) |
Oct 24, 2012 | 59.65 | 59.72 | 58.94 | 59.05 | 881,619 | -0.45(-0.76%) |
Oct 23, 2012 | 60.26 | 60.28 | 59.42 | 59.50 | 1,621,321 | -0.94(-1.56%) |
Oct 19, 2012 | 61.57 | 61.88 | 60.14 | 60.44 | 984,827 | -1.33(-2.15%) |
Oct 18, 2012 | 61.25 | 61.89 | 60.81 | 61.77 | 929,562 | +0.53(+0.87%) |
Oct 17, 2012 | 62.29 | 62.33 | 61.21 | 61.24 | 909,946 | -0.63(-1.02%) |
Oct 16, 2012 | 61.99 | 62.36 | 61.59 | 61.87 | 956,074 | +0.34(+0.55%) |
Oct 15, 2012 | 60.76 | 61.57 | 60.62 | 61.53 | 760,548 | +0.79(+1.30%) |
Oct 12, 2012 | 60.84 | 61.05 | 60.43 | 60.74 | 883,400 | +0.27(+0.45%) |
Oct 11, 2012 | 60.05 | 61.11 | 59.84 | 60.47 | 1,204,317 | +0.56(+0.93%) |
Oct 10, 2012 | 59.93 | 60.07 | 59.51 | 59.91 | 637,950 | +0.22(+0.37%) |
Oct 09, 2012 | 60.72 | 60.73 | 59.57 | 59.69 | 1,018,693 | -0.97(-1.60%) |
Oct 08, 2012 | 61.15 | 61.31 | 60.28 | 60.66 | 762,926 | -0.59(-0.96%) |
Oct 05, 2012 | 61.50 | 61.56 | 61.03 | 61.25 | 790,069 | +0.19(+0.31%) |
Oct 04, 2012 | 60.50 | 61.07 | 60.38 | 61.06 | 840,889 | +0.88(+1.46%) |
Oct 03, 2012 | 59.94 | 60.39 | 59.92 | 60.18 | 782,300 | +0.36(+0.60%) |
Oct 02, 2012 | 60.35 | 60.47 | 59.48 | 59.82 | 890,010 | -0.13(-0.22%) |