Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.65 | 54.72 | 52.88 | 54.59 | 57,201 | +0.92(+1.71%) |
Dec 28, 2012 | 53.41 | 54.20 | 53.41 | 53.67 | 57,100 | +0.00(+0.00%) |
Dec 27, 2012 | 53.52 | 53.97 | 53.12 | 53.67 | 80,653 | +0.04(+0.07%) |
Dec 26, 2012 | 54.00 | 54.27 | 53.43 | 53.63 | 38,135 | -0.25(-0.46%) |
Dec 24, 2012 | 53.84 | 54.13 | 53.53 | 53.88 | 27,627 | +0.14(+0.26%) |
Dec 21, 2012 | 54.42 | 54.42 | 51.91 | 53.74 | 158,525 | -0.72(-1.32%) |
Dec 20, 2012 | 54.41 | 54.98 | 54.31 | 54.46 | 98,320 | +0.02(+0.04%) |
Dec 19, 2012 | 54.62 | 54.65 | 54.15 | 54.44 | 145,213 | -0.12(-0.22%) |
Dec 18, 2012 | 54.69 | 54.69 | 54.12 | 54.56 | 96,178 | -0.20(-0.37%) |
Dec 17, 2012 | 54.39 | 54.76 | 54.24 | 54.76 | 84,139 | +0.59(+1.09%) |
Dec 14, 2012 | 54.73 | 54.89 | 54.00 | 54.17 | 95,243 | -0.59(-1.08%) |
Dec 13, 2012 | 54.87 | 54.98 | 54.16 | 54.76 | 65,983 | -0.03(-0.05%) |
Dec 12, 2012 | 54.81 | 54.98 | 54.01 | 54.79 | 73,205 | +0.29(+0.53%) |
Dec 11, 2012 | 54.99 | 54.99 | 54.35 | 54.50 | 187,614 | +0.00(+0.00%) |
Dec 10, 2012 | 54.14 | 54.76 | 54.07 | 54.50 | 119,338 | +0.40(+0.74%) |
Dec 07, 2012 | 54.00 | 54.31 | 53.75 | 54.10 | 135,882 | +0.25(+0.46%) |
Dec 06, 2012 | 53.68 | 54.00 | 53.00 | 53.85 | 215,876 | +0.16(+0.30%) |
Dec 05, 2012 | 53.16 | 54.28 | 53.00 | 53.69 | 386,934 | -28.97(-35.05%) |
Dec 04, 2012 | 82.50 | 82.95 | 81.36 | 82.66 | 209,200 | -2.41(-2.83%) |
Nov 30, 2012 | 84.39 | 85.84 | 84.03 | 85.07 | 192,189 | +0.90(+1.07%) |
Nov 29, 2012 | 85.21 | 85.60 | 82.82 | 84.17 | 241,154 | -0.19(-0.23%) |
Nov 28, 2012 | 82.00 | 84.56 | 81.34 | 84.36 | 152,650 | +2.31(+2.82%) |
Nov 27, 2012 | 82.48 | 82.92 | 81.75 | 82.05 | 75,627 | -0.74(-0.89%) |
Nov 26, 2012 | 81.35 | 83.97 | 80.84 | 82.79 | 124,507 | +1.38(+1.70%) |
Nov 23, 2012 | 80.54 | 81.62 | 80.33 | 81.41 | 48,439 | +0.62(+0.77%) |
Nov 21, 2012 | 79.28 | 80.95 | 79.22 | 80.79 | 51,541 | +1.47(+1.85%) |
Nov 20, 2012 | 78.81 | 79.32 | 78.45 | 79.32 | 50,793 | +0.14(+0.18%) |
Nov 19, 2012 | 80.12 | 80.25 | 78.22 | 79.18 | 117,505 | -0.43(-0.54%) |
Nov 16, 2012 | 78.90 | 79.97 | 77.25 | 79.61 | 97,425 | +0.58(+0.73%) |
Nov 15, 2012 | 80.26 | 80.39 | 78.35 | 79.03 | 74,460 | -0.97(-1.21%) |
Nov 14, 2012 | 80.69 | 81.43 | 80.00 | 80.00 | 72,110 | -0.30(-0.37%) |
Nov 13, 2012 | 80.89 | 81.50 | 80.16 | 80.30 | 99,407 | -0.39(-0.48%) |
Nov 12, 2012 | 80.00 | 81.99 | 79.91 | 80.69 | 1,794,014 | +0.69(+0.86%) |
Nov 09, 2012 | 82.51 | 82.51 | 79.03 | 80.00 | 494,018 | -2.35(-2.85%) |
Nov 08, 2012 | 81.00 | 84.44 | 81.00 | 82.35 | 1,597,446 | +4.52(+5.81%) |
Nov 07, 2012 | 78.17 | 78.52 | 75.99 | 77.83 | 60,093 | -1.01(-1.28%) |
Nov 06, 2012 | 79.36 | 80.00 | 78.13 | 78.84 | 88,656 | -1.28(-1.60%) |
Nov 05, 2012 | 79.55 | 80.16 | 78.66 | 80.12 | 564,411 | +0.80(+1.01%) |
Nov 02, 2012 | 78.94 | 80.36 | 78.94 | 79.32 | 51,893 | +0.28(+0.35%) |
Nov 01, 2012 | 78.57 | 79.42 | 78.45 | 79.04 | 150,749 | +0.38(+0.48%) |
Oct 31, 2012 | 73.75 | 79.27 | 73.75 | 78.66 | 97,376 | +5.40(+7.37%) |
Oct 26, 2012 | 72.32 | 73.26 | 73.26 | 73.26 | 49,900 | +1.10(+1.52%) |
Oct 25, 2012 | 72.83 | 72.83 | 71.36 | 72.16 | 27,125 | -0.16(-0.22%) |
Oct 24, 2012 | 72.13 | 73.49 | 71.20 | 72.32 | 25,597 | +0.70(+0.98%) |
Oct 23, 2012 | 71.32 | 71.74 | 70.80 | 71.62 | 38,154 | +0.22(+0.31%) |
Oct 19, 2012 | 71.42 | 71.82 | 71.00 | 71.40 | 47,300 | -0.49(-0.68%) |
Oct 18, 2012 | 72.74 | 72.88 | 71.89 | 71.89 | 27,536 | -1.06(-1.45%) |
Oct 17, 2012 | 72.55 | 73.01 | 72.08 | 72.95 | 34,331 | +0.45(+0.62%) |
Oct 16, 2012 | 72.30 | 73.00 | 71.82 | 72.50 | 65,890 | +0.71(+0.99%) |
Oct 15, 2012 | 72.13 | 72.40 | 71.46 | 71.79 | 2,011,739 | +0.04(+0.06%) |
Oct 12, 2012 | 72.06 | 72.48 | 71.25 | 71.75 | 69,940 | -0.41(-0.57%) |
Oct 11, 2012 | 73.43 | 73.43 | 71.60 | 72.16 | 56,103 | -0.60(-0.82%) |
Oct 10, 2012 | 73.16 | 73.71 | 72.39 | 72.76 | 53,062 | -0.25(-0.34%) |
Oct 09, 2012 | 73.35 | 73.35 | 72.90 | 73.01 | 24,795 | -0.06(-0.08%) |
Oct 08, 2012 | 73.21 | 73.47 | 72.58 | 73.07 | 16,641 | -0.19(-0.26%) |
Oct 05, 2012 | 73.73 | 74.00 | 73.00 | 73.26 | 34,952 | -0.42(-0.57%) |
Oct 04, 2012 | 72.34 | 73.73 | 72.00 | 73.68 | 66,584 | +1.79(+2.49%) |
Oct 03, 2012 | 72.90 | 72.90 | 71.62 | 71.89 | 38,932 | -0.80(-1.10%) |
Oct 02, 2012 | 71.66 | 72.93 | 71.01 | 72.69 | 43,013 | +0.91(+1.27%) |