Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 56.72 | 57.85 | 56.64 | 57.84 | 6,184,878 | +1.07(+1.88%) |
Dec 28, 2012 | 57.05 | 57.34 | 56.77 | 56.77 | 5,013,099 | -0.61(-1.06%) |
Dec 27, 2012 | 57.43 | 57.55 | 56.75 | 57.38 | 3,019,955 | -0.02(-0.03%) |
Dec 26, 2012 | 57.88 | 57.89 | 57.28 | 57.40 | 4,196,629 | -0.44(-0.76%) |
Dec 24, 2012 | 57.87 | 57.93 | 57.71 | 57.84 | 1,495,536 | -0.10(-0.17%) |
Dec 21, 2012 | 57.69 | 58.02 | 57.57 | 57.93 | 3,383,948 | -0.43(-0.74%) |
Dec 20, 2012 | 58.22 | 58.39 | 57.98 | 58.37 | 3,089,375 | +0.19(+0.32%) |
Dec 19, 2012 | 58.59 | 58.65 | 58.16 | 58.18 | 3,063,424 | -0.35(-0.60%) |
Dec 18, 2012 | 58.06 | 58.60 | 57.92 | 58.53 | 6,504,161 | +0.64(+1.11%) |
Dec 17, 2012 | 57.41 | 57.89 | 57.32 | 57.89 | 2,393,905 | +0.65(+1.13%) |
Dec 14, 2012 | 57.34 | 57.49 | 57.16 | 57.24 | 3,701,652 | -0.35(-0.61%) |
Dec 13, 2012 | 57.87 | 58.11 | 57.44 | 57.59 | 3,029,590 | -0.34(-0.59%) |
Dec 12, 2012 | 58.24 | 58.31 | 57.83 | 57.94 | 2,939,364 | -0.07(-0.12%) |
Dec 11, 2012 | 57.84 | 58.30 | 57.79 | 58.01 | 2,727,108 | +0.42(+0.73%) |
Dec 10, 2012 | 57.42 | 57.78 | 57.39 | 57.58 | 3,288,479 | +0.11(+0.18%) |
Dec 07, 2012 | 57.73 | 57.80 | 57.30 | 57.48 | 2,029,102 | -0.04(-0.06%) |
Dec 06, 2012 | 57.23 | 57.60 | 57.11 | 57.51 | 2,006,121 | +0.20(+0.35%) |
Dec 05, 2012 | 57.51 | 57.55 | 56.87 | 57.31 | 1,929,496 | -0.11(-0.20%) |
Dec 04, 2012 | 57.53 | 57.69 | 57.30 | 57.43 | 1,391,790 | -0.40(-0.68%) |
Nov 30, 2012 | 57.86 | 57.94 | 57.62 | 57.82 | 2,248,908 | -0.04(-0.06%) |
Nov 29, 2012 | 57.79 | 57.97 | 57.56 | 57.86 | 3,342,147 | +0.31(+0.53%) |
Nov 28, 2012 | 56.86 | 57.58 | 56.58 | 57.55 | 2,365,556 | +0.42(+0.74%) |
Nov 27, 2012 | 57.26 | 57.46 | 57.05 | 57.13 | 3,330,337 | -0.20(-0.35%) |
Nov 26, 2012 | 57.11 | 57.33 | 56.94 | 57.33 | 2,001,475 | -0.01(-0.02%) |
Nov 23, 2012 | 56.88 | 57.37 | 56.82 | 57.34 | 1,236,955 | +0.75(+1.32%) |
Nov 21, 2012 | 56.49 | 56.66 | 56.41 | 56.59 | 1,874,675 | +0.17(+0.30%) |
Nov 20, 2012 | 56.34 | 56.53 | 56.01 | 56.43 | 2,996,424 | +0.03(+0.06%) |
Nov 19, 2012 | 55.79 | 56.43 | 55.73 | 56.39 | 2,050,785 | +1.17(+2.11%) |
Nov 16, 2012 | 54.97 | 55.32 | 54.54 | 55.22 | 3,028,715 | +0.34(+0.62%) |
Nov 15, 2012 | 55.07 | 55.19 | 54.65 | 54.88 | 2,768,750 | -0.15(-0.27%) |
Nov 14, 2012 | 55.95 | 56.01 | 54.91 | 55.03 | 3,592,741 | -0.78(-1.40%) |
Nov 13, 2012 | 55.65 | 56.33 | 55.61 | 55.81 | 1,729,342 | -0.14(-0.25%) |
Nov 12, 2012 | 56.07 | 56.19 | 55.80 | 55.95 | 2,616,237 | +0.08(+0.14%) |
Nov 09, 2012 | 55.68 | 56.37 | 55.64 | 55.87 | 4,875,054 | +0.11(+0.19%) |
Nov 08, 2012 | 56.51 | 56.70 | 55.76 | 55.77 | 1,923,063 | -0.78(-1.38%) |
Nov 07, 2012 | 57.15 | 57.15 | 56.24 | 56.55 | 1,993,423 | -1.04(-1.81%) |
Nov 06, 2012 | 57.41 | 57.84 | 57.36 | 57.59 | 1,033,388 | +0.32(+0.55%) |
Nov 05, 2012 | 57.01 | 57.37 | 56.89 | 57.28 | 1,679,417 | +0.25(+0.43%) |
Nov 02, 2012 | 57.97 | 57.98 | 57.02 | 57.03 | 2,500,111 | -0.60(-1.04%) |
Nov 01, 2012 | 57.05 | 57.70 | 57.00 | 57.63 | 3,338,517 | +0.80(+1.41%) |
Oct 31, 2012 | 57.08 | 57.17 | 56.66 | 56.83 | 2,982,097 | -0.10(-0.17%) |
Oct 26, 2012 | 56.82 | 56.93 | 56.93 | 56.93 | 1,887,370 | +0.11(+0.19%) |
Oct 25, 2012 | 57.15 | 57.23 | 56.58 | 56.82 | 1,875,722 | +0.03(+0.05%) |
Oct 24, 2012 | 57.22 | 57.28 | 56.72 | 56.79 | 1,825,070 | -0.14(-0.25%) |
Oct 23, 2012 | 57.08 | 57.23 | 56.71 | 56.93 | 2,356,446 | -0.59(-1.02%) |
Oct 19, 2012 | 58.48 | 58.48 | 57.45 | 57.52 | 2,270,176 | -1.06(-1.81%) |
Oct 18, 2012 | 58.79 | 58.94 | 58.38 | 58.58 | 1,574,926 | -0.38(-0.64%) |
Oct 17, 2012 | 58.87 | 59.05 | 58.76 | 58.96 | 1,275,421 | -0.02(-0.03%) |
Oct 16, 2012 | 58.57 | 59.00 | 58.51 | 58.98 | 1,846,448 | +0.66(+1.13%) |
Oct 15, 2012 | 57.95 | 58.37 | 57.80 | 58.32 | 1,862,641 | +0.48(+0.83%) |
Oct 12, 2012 | 57.96 | 58.23 | 57.75 | 57.84 | 1,411,672 | -0.06(-0.11%) |
Oct 11, 2012 | 58.32 | 58.41 | 57.89 | 57.90 | 1,641,695 | -0.09(-0.15%) |
Oct 10, 2012 | 58.31 | 58.37 | 57.89 | 57.99 | 3,309,725 | -0.27(-0.47%) |
Oct 09, 2012 | 58.92 | 58.93 | 58.24 | 58.26 | 1,948,309 | -0.74(-1.25%) |
Oct 08, 2012 | 59.14 | 59.15 | 58.89 | 59.00 | 1,405,292 | -0.35(-0.59%) |
Oct 05, 2012 | 59.66 | 59.79 | 59.16 | 59.35 | 2,500,724 | -0.03(-0.04%) |
Oct 04, 2012 | 59.21 | 59.46 | 59.12 | 59.37 | 1,998,441 | +0.30(+0.51%) |
Oct 03, 2012 | 58.88 | 59.15 | 58.62 | 59.08 | 1,563,208 | +0.32(+0.54%) |
Oct 02, 2012 | 58.90 | 59.00 | 58.02 | 58.76 | 2,338,146 | +0.07(+0.12%) |