Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60.77 | 61.71 | 60.62 | 61.69 | 196,131 | +0.76(+1.24%) |
Dec 28, 2012 | 61.36 | 61.52 | 60.90 | 60.93 | 152,401 | -0.63(-1.02%) |
Dec 27, 2012 | 61.71 | 61.86 | 60.99 | 61.56 | 183,502 | -0.09(-0.14%) |
Dec 26, 2012 | 62.16 | 62.16 | 61.47 | 61.65 | 65,121 | -0.28(-0.46%) |
Dec 24, 2012 | 62.06 | 62.06 | 61.84 | 61.93 | 66,976 | -0.22(-0.35%) |
Dec 21, 2012 | 61.98 | 62.28 | 61.80 | 62.15 | 101,361 | -0.43(-0.69%) |
Dec 20, 2012 | 62.46 | 62.66 | 62.30 | 62.59 | 103,039 | +0.08(+0.12%) |
Dec 19, 2012 | 63.32 | 63.32 | 62.49 | 62.51 | 117,022 | -0.58(-0.93%) |
Dec 18, 2012 | 62.75 | 63.20 | 62.52 | 63.09 | 249,782 | +0.55(+0.88%) |
Dec 17, 2012 | 62.28 | 62.59 | 62.23 | 62.54 | 93,381 | +0.45(+0.73%) |
Dec 14, 2012 | 62.21 | 62.40 | 62.00 | 62.09 | 69,034 | -0.26(-0.41%) |
Dec 13, 2012 | 62.82 | 62.95 | 62.25 | 62.35 | 64,944 | -0.53(-0.85%) |
Dec 12, 2012 | 63.32 | 63.34 | 62.79 | 62.88 | 145,747 | -0.13(-0.20%) |
Dec 11, 2012 | 62.56 | 63.12 | 62.56 | 63.01 | 134,501 | +0.67(+1.07%) |
Dec 10, 2012 | 61.91 | 62.43 | 61.87 | 62.34 | 92,600 | +0.32(+0.52%) |
Dec 07, 2012 | 62.15 | 62.15 | 61.64 | 62.02 | 62,711 | +0.10(+0.16%) |
Dec 06, 2012 | 61.90 | 62.00 | 61.73 | 61.92 | 123,380 | +0.03(+0.05%) |
Dec 05, 2012 | 62.08 | 62.09 | 61.44 | 61.88 | 80,528 | +0.23(+0.37%) |
Dec 04, 2012 | 61.60 | 61.89 | 61.56 | 61.66 | 466,472 | -0.10(-0.16%) |
Nov 30, 2012 | 62.01 | 62.01 | 61.53 | 61.76 | 95,294 | +0.02(+0.03%) |
Nov 29, 2012 | 61.77 | 61.83 | 61.43 | 61.74 | 163,588 | +0.52(+0.84%) |
Nov 28, 2012 | 60.72 | 61.23 | 60.24 | 61.22 | 92,978 | +0.41(+0.67%) |
Nov 27, 2012 | 61.17 | 61.23 | 60.77 | 60.82 | 62,219 | -0.31(-0.51%) |
Nov 26, 2012 | 61.22 | 61.22 | 60.84 | 61.13 | 88,649 | -0.28(-0.46%) |
Nov 23, 2012 | 61.02 | 61.41 | 60.95 | 61.41 | 35,378 | +0.66(+1.08%) |
Nov 21, 2012 | 60.79 | 60.82 | 60.57 | 60.76 | 53,558 | +0.11(+0.18%) |
Nov 20, 2012 | 60.36 | 60.66 | 60.15 | 60.65 | 140,266 | +0.33(+0.55%) |
Nov 19, 2012 | 60.16 | 60.32 | 60.00 | 60.32 | 204,735 | +0.71(+1.19%) |
Nov 16, 2012 | 59.01 | 59.72 | 59.00 | 59.61 | 105,915 | +0.53(+0.90%) |
Nov 15, 2012 | 59.15 | 59.28 | 58.76 | 59.07 | 118,696 | -0.19(-0.33%) |
Nov 14, 2012 | 60.03 | 60.22 | 59.11 | 59.27 | 118,675 | -0.81(-1.35%) |
Nov 13, 2012 | 59.95 | 60.68 | 59.90 | 60.08 | 136,055 | -0.17(-0.28%) |
Nov 12, 2012 | 60.49 | 60.57 | 60.16 | 60.25 | 140,481 | +0.22(+0.37%) |
Nov 09, 2012 | 59.46 | 60.40 | 59.46 | 60.03 | 83,147 | +0.19(+0.33%) |
Nov 08, 2012 | 60.71 | 60.71 | 59.80 | 59.83 | 98,133 | -0.72(-1.19%) |
Nov 07, 2012 | 61.27 | 61.27 | 60.00 | 60.55 | 163,197 | -1.05(-1.70%) |
Nov 06, 2012 | 61.35 | 61.90 | 61.22 | 61.60 | 79,365 | +0.14(+0.22%) |
Nov 05, 2012 | 61.31 | 61.59 | 61.05 | 61.47 | 81,584 | +0.22(+0.36%) |
Nov 02, 2012 | 61.97 | 62.03 | 61.25 | 61.25 | 78,542 | -0.42(-0.69%) |
Nov 01, 2012 | 61.34 | 61.89 | 61.30 | 61.67 | 325,913 | +0.51(+0.83%) |
Oct 31, 2012 | 61.97 | 61.97 | 60.89 | 61.16 | 148,383 | -0.48(-0.78%) |
Oct 26, 2012 | 61.89 | 61.65 | 61.65 | 61.65 | 60,817 | -0.25(-0.41%) |
Oct 25, 2012 | 61.65 | 62.10 | 61.65 | 61.90 | 45,632 | +0.49(+0.80%) |
Oct 24, 2012 | 61.60 | 61.79 | 61.37 | 61.41 | 70,521 | -0.03(-0.04%) |
Oct 23, 2012 | 61.67 | 61.67 | 60.99 | 61.44 | 82,855 | -0.84(-1.35%) |
Oct 19, 2012 | 63.42 | 63.43 | 62.08 | 62.27 | 89,446 | -1.14(-1.80%) |
Oct 18, 2012 | 63.29 | 63.43 | 63.05 | 63.42 | 97,422 | -0.14(-0.23%) |
Oct 17, 2012 | 63.83 | 63.83 | 63.37 | 63.56 | 100,125 | +0.04(+0.07%) |
Oct 16, 2012 | 63.37 | 63.53 | 63.07 | 63.52 | 83,054 | +0.63(+1.00%) |
Oct 15, 2012 | 62.51 | 62.93 | 62.32 | 62.89 | 75,661 | +0.75(+1.21%) |
Oct 12, 2012 | 62.54 | 62.57 | 62.07 | 62.14 | 44,661 | -0.14(-0.23%) |
Oct 11, 2012 | 62.41 | 62.66 | 62.27 | 62.28 | 63,337 | +0.24(+0.38%) |
Oct 10, 2012 | 62.62 | 62.62 | 61.98 | 62.04 | 157,743 | -0.54(-0.87%) |
Oct 09, 2012 | 63.34 | 63.34 | 62.55 | 62.59 | 134,308 | -0.84(-1.32%) |
Oct 08, 2012 | 63.50 | 63.51 | 63.15 | 63.42 | 169,553 | -0.14(-0.21%) |
Oct 05, 2012 | 63.97 | 63.97 | 63.37 | 63.56 | 148,231 | +0.02(+0.03%) |
Oct 04, 2012 | 63.49 | 63.68 | 63.24 | 63.54 | 78,245 | +0.41(+0.64%) |
Oct 03, 2012 | 62.84 | 63.20 | 62.66 | 63.14 | 134,220 | +0.43(+0.69%) |
Oct 02, 2012 | 62.83 | 62.85 | 62.38 | 62.71 | 195,591 | +0.32(+0.52%) |