Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.91 | 59.05 | 57.63 | 58.99 | 1,151,912 | +0.70(+1.20%) |
Dec 28, 2012 | 59.08 | 59.11 | 58.26 | 58.29 | 1,154,498 | -0.86(-1.46%) |
Dec 27, 2012 | 59.91 | 59.93 | 58.38 | 59.15 | 1,743,710 | -0.66(-1.11%) |
Dec 26, 2012 | 59.56 | 60.20 | 59.42 | 59.81 | 1,455,573 | +0.34(+0.57%) |
Dec 24, 2012 | 58.98 | 59.51 | 58.61 | 59.47 | 699,465 | +0.68(+1.16%) |
Dec 21, 2012 | 59.04 | 59.33 | 58.63 | 58.79 | 2,362,129 | -0.54(-0.91%) |
Dec 20, 2012 | 58.53 | 59.33 | 58.48 | 59.33 | 1,443,088 | +0.89(+1.53%) |
Dec 19, 2012 | 59.00 | 59.19 | 58.43 | 58.43 | 1,373,917 | -0.49(-0.83%) |
Dec 18, 2012 | 58.27 | 59.10 | 57.90 | 58.92 | 1,272,914 | +0.77(+1.33%) |
Dec 17, 2012 | 57.65 | 58.28 | 57.60 | 58.15 | 1,089,414 | +0.56(+0.98%) |
Dec 14, 2012 | 57.91 | 58.10 | 57.53 | 57.58 | 1,135,760 | -0.28(-0.48%) |
Dec 13, 2012 | 57.65 | 58.00 | 57.54 | 57.86 | 989,432 | +0.27(+0.47%) |
Dec 12, 2012 | 58.39 | 58.45 | 57.48 | 57.59 | 1,295,306 | -0.47(-0.82%) |
Dec 11, 2012 | 58.08 | 58.46 | 57.90 | 58.06 | 1,281,242 | +0.09(+0.16%) |
Dec 10, 2012 | 57.91 | 58.03 | 57.73 | 57.97 | 872,678 | +0.03(+0.06%) |
Dec 07, 2012 | 57.23 | 57.95 | 56.88 | 57.94 | 1,595,933 | +0.63(+1.11%) |
Dec 06, 2012 | 57.20 | 57.34 | 56.81 | 57.30 | 1,782,916 | +0.11(+0.20%) |
Dec 05, 2012 | 56.93 | 57.34 | 56.74 | 57.19 | 1,412,076 | +0.20(+0.35%) |
Dec 04, 2012 | 56.61 | 57.32 | 56.61 | 56.99 | 1,341,064 | -0.87(-1.50%) |
Nov 30, 2012 | 57.55 | 58.03 | 57.48 | 57.85 | 1,977,734 | +0.41(+0.72%) |
Nov 29, 2012 | 57.64 | 58.07 | 57.27 | 57.44 | 2,281,848 | -0.07(-0.12%) |
Nov 28, 2012 | 57.47 | 57.80 | 57.12 | 57.51 | 2,259,039 | -0.29(-0.51%) |
Nov 27, 2012 | 58.10 | 58.13 | 57.67 | 57.80 | 1,821,185 | -0.33(-0.56%) |
Nov 26, 2012 | 57.71 | 58.13 | 57.67 | 58.13 | 1,394,140 | +0.21(+0.36%) |
Nov 23, 2012 | 57.44 | 57.94 | 57.33 | 57.92 | 519,091 | +0.77(+1.34%) |
Nov 21, 2012 | 57.24 | 57.27 | 56.94 | 57.16 | 1,087,742 | +0.23(+0.40%) |
Nov 20, 2012 | 56.22 | 56.94 | 56.22 | 56.93 | 1,156,097 | +0.52(+0.92%) |
Nov 19, 2012 | 56.20 | 56.45 | 56.00 | 56.41 | 2,340,783 | +0.61(+1.09%) |
Nov 16, 2012 | 55.76 | 56.03 | 55.31 | 55.80 | 2,412,446 | +0.10(+0.19%) |
Nov 15, 2012 | 55.92 | 56.26 | 55.45 | 55.70 | 1,868,564 | -0.27(-0.47%) |
Nov 14, 2012 | 56.31 | 56.37 | 55.69 | 55.96 | 2,286,398 | -0.22(-0.38%) |
Nov 13, 2012 | 56.19 | 56.67 | 56.01 | 56.18 | 2,552,766 | +0.41(+0.74%) |
Nov 12, 2012 | 55.75 | 56.03 | 55.52 | 55.77 | 1,310,109 | +0.15(+0.28%) |
Nov 09, 2012 | 55.11 | 55.92 | 55.11 | 55.61 | 1,919,558 | +0.40(+0.73%) |
Nov 08, 2012 | 55.42 | 55.88 | 55.14 | 55.21 | 3,061,036 | -0.22(-0.39%) |
Nov 07, 2012 | 55.04 | 55.68 | 54.85 | 55.43 | 2,774,098 | -0.20(-0.36%) |
Nov 06, 2012 | 54.95 | 56.14 | 54.76 | 55.63 | 2,047,962 | +0.70(+1.27%) |
Nov 05, 2012 | 54.34 | 55.05 | 54.20 | 54.93 | 2,075,411 | +0.42(+0.77%) |
Nov 02, 2012 | 54.59 | 55.23 | 53.71 | 54.51 | 3,364,576 | -0.03(-0.05%) |
Nov 01, 2012 | 54.46 | 55.36 | 53.79 | 54.54 | 3,423,046 | +0.46(+0.85%) |
Oct 31, 2012 | 54.67 | 54.84 | 53.79 | 54.08 | 1,888,547 | -0.27(-0.50%) |
Oct 26, 2012 | 53.99 | 54.35 | 54.35 | 54.35 | 1,346,598 | +0.13(+0.24%) |
Oct 25, 2012 | 54.37 | 54.53 | 53.72 | 54.22 | 1,200,777 | +0.45(+0.83%) |
Oct 24, 2012 | 54.16 | 54.38 | 53.56 | 53.77 | 2,676,986 | -0.13(-0.25%) |
Oct 23, 2012 | 54.15 | 54.62 | 53.75 | 53.91 | 3,936,208 | -1.89(-3.39%) |
Oct 19, 2012 | 57.86 | 58.07 | 55.61 | 55.80 | 7,294,907 | -3.74(-6.28%) |
Oct 18, 2012 | 59.19 | 59.95 | 58.89 | 59.53 | 2,119,846 | +0.28(+0.47%) |
Oct 17, 2012 | 58.88 | 59.52 | 58.88 | 59.26 | 1,365,771 | +0.24(+0.40%) |
Oct 16, 2012 | 57.89 | 59.05 | 57.61 | 59.02 | 1,048,983 | +1.62(+2.82%) |
Oct 15, 2012 | 57.51 | 57.59 | 57.20 | 57.40 | 1,029,639 | +0.20(+0.35%) |
Oct 12, 2012 | 57.20 | 57.78 | 56.92 | 57.20 | 921,242 | +0.02(+0.04%) |
Oct 11, 2012 | 57.55 | 57.71 | 57.17 | 57.18 | 558,698 | -0.03(-0.06%) |
Oct 10, 2012 | 57.87 | 57.87 | 57.07 | 57.21 | 1,247,816 | -0.66(-1.13%) |
Oct 09, 2012 | 58.58 | 58.67 | 57.86 | 57.87 | 895,739 | -0.64(-1.10%) |
Oct 08, 2012 | 58.24 | 58.62 | 58.05 | 58.51 | 614,393 | -0.01(-0.02%) |
Oct 05, 2012 | 58.60 | 59.00 | 58.28 | 58.52 | 1,000,098 | +0.36(+0.61%) |
Oct 04, 2012 | 58.05 | 58.31 | 57.71 | 58.17 | 895,545 | +0.46(+0.80%) |
Oct 03, 2012 | 57.64 | 57.82 | 57.34 | 57.71 | 776,330 | +0.04(+0.07%) |
Oct 02, 2012 | 57.86 | 58.21 | 57.37 | 57.67 | 877,308 | -0.13(-0.22%) |