Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 63.94 | 66.15 | 63.84 | 65.88 | 9,712,578 | +1.94(+3.03%) |
Dec 28, 2012 | 64.15 | 64.53 | 63.86 | 63.94 | 4,495,959 | -0.63(-0.97%) |
Dec 27, 2012 | 64.72 | 65.12 | 63.75 | 64.57 | 5,340,961 | -0.01(-0.01%) |
Dec 26, 2012 | 64.58 | 65.32 | 64.50 | 64.58 | 4,393,210 | +0.14(+0.22%) |
Dec 24, 2012 | 64.46 | 64.69 | 64.20 | 64.44 | 3,159,225 | -0.31(-0.48%) |
Dec 21, 2012 | 64.45 | 64.95 | 63.70 | 64.75 | 14,565,211 | -1.18(-1.79%) |
Dec 20, 2012 | 66.22 | 66.39 | 65.29 | 65.93 | 9,305,649 | -0.57(-0.85%) |
Dec 19, 2012 | 66.58 | 67.25 | 66.46 | 66.49 | 9,650,171 | +0.01(+0.02%) |
Dec 18, 2012 | 65.67 | 66.71 | 65.67 | 66.48 | 9,067,465 | +0.83(+1.26%) |
Dec 17, 2012 | 65.36 | 65.69 | 65.11 | 65.65 | 8,319,144 | +0.47(+0.72%) |
Dec 14, 2012 | 64.71 | 65.55 | 64.68 | 65.18 | 8,014,440 | +0.47(+0.72%) |
Dec 13, 2012 | 64.34 | 65.41 | 64.32 | 64.71 | 8,329,312 | +0.30(+0.47%) |
Dec 12, 2012 | 64.37 | 65.01 | 64.05 | 64.41 | 9,685,279 | +0.45(+0.71%) |
Dec 11, 2012 | 64.16 | 64.57 | 63.75 | 63.96 | 7,334,598 | +0.07(+0.11%) |
Dec 10, 2012 | 63.58 | 64.05 | 63.26 | 63.88 | 5,921,285 | +0.18(+0.28%) |
Dec 07, 2012 | 63.50 | 64.12 | 63.37 | 63.71 | 10,018,404 | +0.76(+1.21%) |
Dec 06, 2012 | 62.86 | 63.23 | 62.31 | 62.95 | 5,620,675 | -0.07(-0.12%) |
Dec 05, 2012 | 61.97 | 63.40 | 61.93 | 63.02 | 11,745,453 | +1.38(+2.25%) |
Dec 04, 2012 | 61.56 | 62.22 | 61.34 | 61.64 | 6,101,155 | -0.79(-1.27%) |
Nov 30, 2012 | 63.23 | 63.24 | 62.27 | 62.43 | 7,736,293 | -0.74(-1.17%) |
Nov 29, 2012 | 62.65 | 63.34 | 62.60 | 63.17 | 10,713,390 | +0.96(+1.54%) |
Nov 28, 2012 | 61.25 | 62.32 | 60.79 | 62.21 | 6,670,204 | +0.68(+1.11%) |
Nov 27, 2012 | 61.89 | 62.34 | 61.45 | 61.53 | 5,728,604 | -0.47(-0.76%) |
Nov 26, 2012 | 61.38 | 62.11 | 61.38 | 62.00 | 5,790,441 | +0.36(+0.58%) |
Nov 23, 2012 | 61.24 | 61.66 | 60.97 | 61.64 | 3,637,075 | +0.81(+1.34%) |
Nov 21, 2012 | 60.75 | 61.33 | 60.53 | 60.82 | 6,167,696 | -0.20(-0.34%) |
Nov 20, 2012 | 61.30 | 61.35 | 60.49 | 61.03 | 7,558,724 | -0.21(-0.35%) |
Nov 19, 2012 | 61.06 | 61.40 | 60.90 | 61.24 | 7,748,484 | +1.24(+2.06%) |
Nov 16, 2012 | 59.59 | 60.21 | 58.71 | 60.00 | 10,992,877 | +0.46(+0.77%) |
Nov 15, 2012 | 59.58 | 60.48 | 58.96 | 59.54 | 10,645,466 | +0.15(+0.25%) |
Nov 14, 2012 | 61.45 | 61.45 | 59.23 | 59.40 | 11,569,519 | -1.58(-2.59%) |
Nov 13, 2012 | 62.05 | 62.38 | 60.91 | 60.98 | 10,509,735 | -1.41(-2.25%) |
Nov 12, 2012 | 61.84 | 62.67 | 61.69 | 62.38 | 7,919,369 | +0.17(+0.27%) |
Nov 09, 2012 | 60.79 | 62.46 | 60.71 | 62.22 | 9,949,185 | +0.94(+1.54%) |
Nov 08, 2012 | 62.37 | 62.43 | 61.17 | 61.27 | 8,521,193 | -1.00(-1.60%) |
Nov 07, 2012 | 63.52 | 63.88 | 62.13 | 62.27 | 11,156,228 | -2.24(-3.47%) |
Nov 06, 2012 | 63.95 | 64.89 | 63.94 | 64.51 | 9,624,601 | +0.96(+1.51%) |
Nov 05, 2012 | 62.87 | 63.56 | 62.68 | 63.55 | 5,517,363 | +0.72(+1.14%) |
Nov 02, 2012 | 64.81 | 64.82 | 62.76 | 62.83 | 9,534,939 | -1.36(-2.12%) |
Nov 01, 2012 | 62.41 | 64.35 | 62.25 | 64.19 | 11,677,304 | +2.08(+3.35%) |
Oct 31, 2012 | 62.64 | 62.93 | 61.85 | 62.11 | 8,075,599 | +0.41(+0.66%) |
Oct 26, 2012 | 61.14 | 61.70 | 61.70 | 61.70 | 9,783,659 | +0.53(+0.86%) |
Oct 25, 2012 | 61.07 | 61.18 | 60.32 | 61.18 | 8,168,967 | +0.59(+0.97%) |
Oct 24, 2012 | 61.57 | 61.62 | 60.44 | 60.59 | 7,522,000 | -0.62(-1.02%) |
Oct 23, 2012 | 61.45 | 61.62 | 60.77 | 61.21 | 10,235,128 | -0.21(-0.33%) |
Oct 19, 2012 | 62.49 | 62.60 | 61.15 | 61.42 | 13,483,883 | -2.02(-3.19%) |
Oct 18, 2012 | 63.26 | 64.10 | 62.86 | 63.44 | 9,292,887 | +0.37(+0.59%) |
Oct 17, 2012 | 62.33 | 63.17 | 62.03 | 63.06 | 10,080,944 | +1.22(+1.97%) |
Oct 16, 2012 | 60.85 | 61.91 | 60.58 | 61.85 | 9,538,740 | +1.57(+2.60%) |
Oct 15, 2012 | 60.36 | 60.57 | 59.77 | 60.28 | 8,732,107 | -0.01(-0.01%) |
Oct 12, 2012 | 60.42 | 61.22 | 60.03 | 60.29 | 8,259,687 | -0.02(-0.04%) |
Oct 11, 2012 | 60.71 | 60.93 | 59.88 | 60.31 | 10,493,726 | -0.23(-0.37%) |
Oct 10, 2012 | 61.07 | 61.42 | 60.13 | 60.54 | 14,608,719 | -1.16(-1.88%) |
Oct 09, 2012 | 62.40 | 62.72 | 61.51 | 61.70 | 7,956,106 | -0.50(-0.81%) |
Oct 08, 2012 | 61.83 | 62.47 | 61.46 | 62.20 | 6,225,926 | +0.01(+0.01%) |
Oct 05, 2012 | 63.22 | 63.58 | 61.89 | 62.19 | 8,994,289 | -0.39(-0.62%) |
Oct 04, 2012 | 62.26 | 62.97 | 62.02 | 62.58 | 6,974,129 | +0.49(+0.80%) |
Oct 03, 2012 | 62.25 | 62.34 | 61.55 | 62.08 | 7,664,147 | -0.14(-0.22%) |
Oct 02, 2012 | 62.34 | 62.56 | 61.40 | 62.22 | 12,045,903 | +0.00(+0.00%) |