Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 59.39 | 61.62 | 59.02 | 60.95 | 59,484 | +0.48(+0.79%) |
Dec 28, 2012 | 61.49 | 61.88 | 60.24 | 60.47 | 40,553 | -1.15(-1.87%) |
Dec 27, 2012 | 61.09 | 61.94 | 60.55 | 61.62 | 31,394 | +0.60(+0.98%) |
Dec 26, 2012 | 62.33 | 62.33 | 60.50 | 61.02 | 67,803 | -1.21(-1.94%) |
Dec 24, 2012 | 62.21 | 62.27 | 61.11 | 62.23 | 16,320 | +0.20(+0.32%) |
Dec 21, 2012 | 62.30 | 62.73 | 61.93 | 62.03 | 152,036 | -0.58(-0.93%) |
Dec 20, 2012 | 61.79 | 63.32 | 61.67 | 62.61 | 52,941 | +0.76(+1.23%) |
Dec 19, 2012 | 61.95 | 62.39 | 61.25 | 61.85 | 45,319 | +0.07(+0.11%) |
Dec 18, 2012 | 60.51 | 61.97 | 60.17 | 61.78 | 43,317 | +1.61(+2.68%) |
Dec 17, 2012 | 60.44 | 60.76 | 59.81 | 60.17 | 57,178 | +0.06(+0.10%) |
Dec 14, 2012 | 59.68 | 60.40 | 59.34 | 60.11 | 36,561 | +0.13(+0.22%) |
Dec 13, 2012 | 60.10 | 60.59 | 59.42 | 59.98 | 83,128 | -0.08(-0.13%) |
Dec 12, 2012 | 61.42 | 61.67 | 59.99 | 60.06 | 47,724 | -1.39(-2.26%) |
Dec 11, 2012 | 60.64 | 61.75 | 60.64 | 61.45 | 47,435 | +1.18(+1.96%) |
Dec 10, 2012 | 60.39 | 60.94 | 60.13 | 60.27 | 28,665 | -0.21(-0.35%) |
Dec 07, 2012 | 60.59 | 61.00 | 60.06 | 60.48 | 41,228 | +0.32(+0.53%) |
Dec 06, 2012 | 60.36 | 60.89 | 60.07 | 60.16 | 44,042 | -0.18(-0.30%) |
Dec 05, 2012 | 59.92 | 61.17 | 59.67 | 60.34 | 87,716 | +0.58(+0.97%) |
Dec 04, 2012 | 59.47 | 60.25 | 58.81 | 59.76 | 72,205 | +0.87(+1.48%) |
Nov 30, 2012 | 59.58 | 59.58 | 58.52 | 58.89 | 53,146 | -0.45(-0.76%) |
Nov 29, 2012 | 58.83 | 59.68 | 57.96 | 59.34 | 34,882 | +0.71(+1.21%) |
Nov 28, 2012 | 58.88 | 58.91 | 58.08 | 58.63 | 67,456 | -0.34(-0.58%) |
Nov 27, 2012 | 59.28 | 59.69 | 58.72 | 58.97 | 54,359 | -0.53(-0.89%) |
Nov 26, 2012 | 59.05 | 59.58 | 58.78 | 59.50 | 58,580 | +0.45(+0.76%) |
Nov 23, 2012 | 59.43 | 59.50 | 58.69 | 59.05 | 17,722 | -0.09(-0.15%) |
Nov 21, 2012 | 59.31 | 59.38 | 58.41 | 59.14 | 20,680 | +0.10(+0.17%) |
Nov 20, 2012 | 58.44 | 59.05 | 58.21 | 59.04 | 96,036 | +0.33(+0.56%) |
Nov 19, 2012 | 57.43 | 58.76 | 57.18 | 58.71 | 47,766 | +1.61(+2.82%) |
Nov 16, 2012 | 57.55 | 57.71 | 56.57 | 57.10 | 105,668 | -0.65(-1.13%) |
Nov 15, 2012 | 58.11 | 58.52 | 57.00 | 57.75 | 41,786 | -0.60(-1.03%) |
Nov 14, 2012 | 58.78 | 59.54 | 58.14 | 58.35 | 46,662 | -0.41(-0.70%) |
Nov 13, 2012 | 58.04 | 59.46 | 58.04 | 58.76 | 70,021 | +0.28(+0.48%) |
Nov 12, 2012 | 58.50 | 58.97 | 57.84 | 58.48 | 35,933 | +0.06(+0.10%) |
Nov 09, 2012 | 58.06 | 59.15 | 57.31 | 58.42 | 56,554 | +0.26(+0.45%) |
Nov 08, 2012 | 59.51 | 59.96 | 58.15 | 58.16 | 69,161 | -1.44(-2.42%) |
Nov 07, 2012 | 60.73 | 61.30 | 59.25 | 59.60 | 90,089 | -1.58(-2.58%) |
Nov 06, 2012 | 59.99 | 61.50 | 59.54 | 61.18 | 102,125 | +1.40(+2.34%) |
Nov 05, 2012 | 58.86 | 60.49 | 58.86 | 59.78 | 70,772 | +0.93(+1.58%) |
Nov 02, 2012 | 59.55 | 59.63 | 58.84 | 58.85 | 154,468 | -0.69(-1.16%) |
Nov 01, 2012 | 59.54 | 59.92 | 58.62 | 59.54 | 99,260 | +0.35(+0.59%) |
Oct 31, 2012 | 59.50 | 60.44 | 58.74 | 59.19 | 75,945 | -0.10(-0.17%) |
Oct 26, 2012 | 60.30 | 59.29 | 59.29 | 59.29 | 52,900 | -0.82(-1.36%) |
Oct 25, 2012 | 60.92 | 61.00 | 59.85 | 60.11 | 52,849 | -0.36(-0.60%) |
Oct 24, 2012 | 61.14 | 61.14 | 60.29 | 60.47 | 50,106 | -0.35(-0.58%) |
Oct 23, 2012 | 60.94 | 61.22 | 60.63 | 60.82 | 39,103 | +0.05(+0.08%) |
Oct 19, 2012 | 60.96 | 61.06 | 60.66 | 60.77 | 82,318 | -0.42(-0.68%) |
Oct 18, 2012 | 61.32 | 61.83 | 60.98 | 61.19 | 61,048 | -0.13(-0.22%) |
Oct 17, 2012 | 61.66 | 61.92 | 60.83 | 61.32 | 97,677 | -0.11(-0.18%) |
Oct 16, 2012 | 60.68 | 61.86 | 59.86 | 61.43 | 160,203 | +1.47(+2.45%) |
Oct 15, 2012 | 59.16 | 60.19 | 58.84 | 59.96 | 157,102 | +0.75(+1.27%) |
Oct 12, 2012 | 60.69 | 60.69 | 59.06 | 59.21 | 89,905 | -1.19(-1.97%) |
Oct 11, 2012 | 61.29 | 61.52 | 60.37 | 60.40 | 78,154 | -0.72(-1.18%) |
Oct 10, 2012 | 60.28 | 61.48 | 60.17 | 61.12 | 40,981 | +0.61(+1.01%) |
Oct 09, 2012 | 61.42 | 61.90 | 60.42 | 60.51 | 101,550 | -1.05(-1.71%) |
Oct 08, 2012 | 61.47 | 61.76 | 60.73 | 61.56 | 67,427 | +0.00(+0.00%) |
Oct 05, 2012 | 61.67 | 62.00 | 61.32 | 61.56 | 96,726 | -0.01(-0.02%) |
Oct 04, 2012 | 62.16 | 62.79 | 61.37 | 61.57 | 95,184 | -0.53(-0.85%) |
Oct 03, 2012 | 61.74 | 62.48 | 61.31 | 62.10 | 107,350 | +0.57(+0.93%) |
Oct 02, 2012 | 61.53 | 62.21 | 61.04 | 61.53 | 142,982 | +0.14(+0.23%) |