Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.89 | 59.03 | 57.62 | 58.97 | 1,152,255 | +0.70(+1.20%) |
Dec 28, 2012 | 59.06 | 59.09 | 58.24 | 58.27 | 1,154,841 | -0.90(-1.52%) |
Dec 27, 2012 | 59.93 | 59.94 | 58.40 | 59.17 | 1,743,237 | -0.66(-1.11%) |
Dec 26, 2012 | 59.57 | 60.22 | 59.44 | 59.83 | 1,455,178 | +0.34(+0.57%) |
Dec 24, 2012 | 59.00 | 59.52 | 58.63 | 59.49 | 699,275 | +0.68(+1.16%) |
Dec 21, 2012 | 59.06 | 59.34 | 58.65 | 58.80 | 2,361,489 | -0.54(-0.91%) |
Dec 20, 2012 | 58.55 | 59.34 | 58.50 | 59.34 | 1,442,696 | +0.89(+1.53%) |
Dec 19, 2012 | 59.02 | 59.20 | 58.45 | 58.45 | 1,373,544 | -0.49(-0.83%) |
Dec 18, 2012 | 58.29 | 59.12 | 57.92 | 58.94 | 1,272,569 | +0.77(+1.33%) |
Dec 17, 2012 | 57.67 | 58.29 | 57.62 | 58.16 | 1,089,118 | +0.57(+0.98%) |
Dec 14, 2012 | 57.93 | 58.12 | 57.54 | 57.60 | 1,135,452 | -0.28(-0.48%) |
Dec 13, 2012 | 57.67 | 58.02 | 57.56 | 57.88 | 989,163 | +0.27(+0.47%) |
Dec 12, 2012 | 58.41 | 58.47 | 57.49 | 57.60 | 1,294,955 | -0.47(-0.82%) |
Dec 11, 2012 | 58.09 | 58.48 | 57.92 | 58.08 | 1,280,895 | +0.09(+0.16%) |
Dec 10, 2012 | 57.93 | 58.05 | 57.74 | 57.99 | 872,441 | +0.03(+0.06%) |
Dec 07, 2012 | 57.25 | 57.97 | 56.90 | 57.95 | 1,595,500 | +0.63(+1.11%) |
Dec 06, 2012 | 57.22 | 57.36 | 56.82 | 57.32 | 1,782,432 | +0.11(+0.20%) |
Dec 05, 2012 | 56.95 | 57.35 | 56.76 | 57.21 | 1,411,693 | +0.20(+0.35%) |
Dec 04, 2012 | 56.63 | 57.34 | 56.63 | 57.00 | 1,340,700 | -0.87(-1.50%) |
Nov 30, 2012 | 57.56 | 58.04 | 57.50 | 57.87 | 1,977,198 | +0.41(+0.72%) |
Nov 29, 2012 | 57.66 | 58.09 | 57.28 | 57.46 | 2,281,229 | -0.07(-0.12%) |
Nov 28, 2012 | 57.49 | 57.82 | 57.14 | 57.53 | 2,258,426 | -0.29(-0.51%) |
Nov 27, 2012 | 58.11 | 58.15 | 57.69 | 57.82 | 1,820,691 | -0.33(-0.56%) |
Nov 26, 2012 | 57.72 | 58.15 | 57.69 | 58.15 | 1,393,761 | +0.21(+0.36%) |
Nov 23, 2012 | 57.46 | 57.96 | 57.35 | 57.94 | 518,951 | +0.77(+1.34%) |
Nov 21, 2012 | 57.26 | 57.28 | 56.96 | 57.17 | 1,087,447 | +0.23(+0.40%) |
Nov 20, 2012 | 56.24 | 56.96 | 56.24 | 56.94 | 1,155,784 | +0.52(+0.92%) |
Nov 19, 2012 | 56.22 | 56.47 | 56.01 | 56.42 | 2,340,148 | +0.61(+1.09%) |
Nov 16, 2012 | 55.78 | 56.04 | 55.33 | 55.82 | 2,411,792 | +0.10(+0.19%) |
Nov 15, 2012 | 55.94 | 56.28 | 55.47 | 55.71 | 1,868,057 | -0.27(-0.47%) |
Nov 14, 2012 | 56.33 | 56.39 | 55.71 | 55.98 | 2,285,778 | -0.22(-0.38%) |
Nov 13, 2012 | 56.20 | 56.68 | 56.02 | 56.19 | 2,552,074 | +0.41(+0.74%) |
Nov 12, 2012 | 55.77 | 56.04 | 55.53 | 55.78 | 1,309,754 | +0.15(+0.28%) |
Nov 09, 2012 | 55.13 | 55.94 | 55.13 | 55.63 | 1,919,037 | +0.40(+0.73%) |
Nov 08, 2012 | 55.43 | 55.89 | 55.16 | 55.22 | 3,060,205 | -0.22(-0.39%) |
Nov 07, 2012 | 55.05 | 55.70 | 54.86 | 55.44 | 2,773,346 | -0.20(-0.36%) |
Nov 06, 2012 | 54.97 | 56.15 | 54.77 | 55.64 | 2,047,406 | +0.70(+1.27%) |
Nov 05, 2012 | 54.35 | 55.06 | 54.21 | 54.95 | 2,074,848 | +0.42(+0.77%) |
Nov 02, 2012 | 54.60 | 55.25 | 53.72 | 54.53 | 3,363,663 | -0.03(-0.05%) |
Nov 01, 2012 | 54.47 | 55.38 | 53.80 | 54.56 | 3,422,118 | +0.46(+0.85%) |
Oct 31, 2012 | 54.69 | 54.86 | 53.80 | 54.09 | 1,888,035 | -0.27(-0.50%) |
Oct 26, 2012 | 54.00 | 54.37 | 54.37 | 54.37 | 1,346,233 | +0.13(+0.24%) |
Oct 25, 2012 | 54.39 | 54.55 | 53.73 | 54.23 | 1,200,452 | +0.45(+0.83%) |
Oct 24, 2012 | 54.18 | 54.39 | 53.57 | 53.79 | 2,676,260 | -0.13(-0.25%) |
Oct 23, 2012 | 54.16 | 54.63 | 53.76 | 53.92 | 3,935,141 | -1.89(-3.39%) |
Oct 19, 2012 | 57.88 | 58.09 | 55.62 | 55.81 | 7,292,928 | -3.74(-6.28%) |
Oct 18, 2012 | 59.20 | 59.97 | 58.90 | 59.55 | 2,119,271 | +0.28(+0.47%) |
Oct 17, 2012 | 58.89 | 59.54 | 58.89 | 59.27 | 1,365,401 | +0.24(+0.40%) |
Oct 16, 2012 | 57.90 | 59.06 | 57.63 | 59.03 | 1,048,698 | +1.62(+2.82%) |
Oct 15, 2012 | 57.53 | 57.60 | 57.21 | 57.42 | 1,029,360 | +0.20(+0.35%) |
Oct 12, 2012 | 57.21 | 57.80 | 56.93 | 57.21 | 920,992 | +0.02(+0.04%) |
Oct 11, 2012 | 57.56 | 57.72 | 57.19 | 57.19 | 558,547 | -0.03(-0.06%) |
Oct 10, 2012 | 57.89 | 57.89 | 57.08 | 57.23 | 1,247,477 | -0.66(-1.13%) |
Oct 09, 2012 | 58.59 | 58.69 | 57.88 | 57.88 | 895,496 | -0.64(-1.10%) |
Oct 08, 2012 | 58.26 | 58.64 | 58.06 | 58.53 | 614,226 | -0.01(-0.02%) |
Oct 05, 2012 | 58.62 | 59.02 | 58.29 | 58.54 | 999,827 | +0.36(+0.61%) |
Oct 04, 2012 | 58.06 | 58.33 | 57.73 | 58.18 | 895,303 | +0.46(+0.80%) |
Oct 03, 2012 | 57.65 | 57.83 | 57.35 | 57.72 | 776,119 | +0.04(+0.07%) |
Oct 02, 2012 | 57.88 | 58.23 | 57.39 | 57.68 | 877,070 | -0.13(-0.22%) |