Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.12 | 55.93 | 54.92 | 55.90 | 1,078,872 | +0.60(+1.09%) |
Dec 28, 2012 | 55.61 | 55.92 | 55.30 | 55.30 | 620,459 | -0.48(-0.86%) |
Dec 27, 2012 | 55.76 | 56.09 | 55.42 | 55.78 | 751,736 | -0.07(-0.12%) |
Dec 26, 2012 | 56.51 | 56.56 | 55.83 | 55.85 | 587,425 | -0.67(-1.18%) |
Dec 24, 2012 | 56.66 | 56.79 | 56.35 | 56.52 | 295,656 | -0.28(-0.49%) |
Dec 21, 2012 | 57.34 | 57.34 | 56.31 | 56.79 | 1,446,847 | -0.46(-0.81%) |
Dec 20, 2012 | 57.12 | 57.30 | 56.95 | 57.26 | 824,296 | +0.24(+0.42%) |
Dec 19, 2012 | 57.36 | 57.36 | 56.80 | 57.02 | 1,014,886 | -0.34(-0.59%) |
Dec 18, 2012 | 57.77 | 57.83 | 57.12 | 57.36 | 1,276,281 | -0.42(-0.72%) |
Dec 17, 2012 | 57.30 | 57.79 | 57.13 | 57.78 | 1,115,751 | +0.48(+0.84%) |
Dec 14, 2012 | 56.89 | 57.67 | 56.89 | 57.30 | 1,026,742 | +0.18(+0.31%) |
Dec 13, 2012 | 56.87 | 57.30 | 56.73 | 57.12 | 1,599,333 | +0.30(+0.53%) |
Dec 12, 2012 | 56.87 | 57.26 | 56.70 | 56.82 | 1,191,307 | +0.07(+0.12%) |
Dec 11, 2012 | 56.51 | 57.00 | 56.45 | 56.75 | 914,799 | +0.39(+0.70%) |
Dec 10, 2012 | 55.90 | 56.37 | 55.66 | 56.35 | 1,324,634 | +0.41(+0.73%) |
Dec 07, 2012 | 55.87 | 55.97 | 55.54 | 55.94 | 833,193 | +0.18(+0.32%) |
Dec 06, 2012 | 56.07 | 56.11 | 55.69 | 55.76 | 685,303 | -0.22(-0.39%) |
Dec 05, 2012 | 56.10 | 56.29 | 55.92 | 55.98 | 1,130,677 | -0.06(-0.11%) |
Dec 04, 2012 | 56.35 | 56.35 | 55.87 | 56.04 | 1,134,594 | -0.67(-1.19%) |
Nov 30, 2012 | 56.16 | 56.73 | 55.91 | 56.72 | 2,084,653 | +0.56(+0.99%) |
Nov 29, 2012 | 56.07 | 56.34 | 55.82 | 56.16 | 876,869 | +0.02(+0.04%) |
Nov 28, 2012 | 55.87 | 56.18 | 55.66 | 56.14 | 1,214,295 | +0.19(+0.35%) |
Nov 27, 2012 | 56.21 | 56.42 | 55.83 | 55.94 | 1,251,156 | -0.30(-0.54%) |
Nov 26, 2012 | 55.94 | 56.31 | 55.86 | 56.24 | 964,815 | +0.20(+0.36%) |
Nov 23, 2012 | 55.73 | 56.22 | 55.69 | 56.04 | 590,363 | +0.36(+0.64%) |
Nov 21, 2012 | 56.03 | 56.07 | 55.61 | 55.69 | 932,438 | -0.33(-0.58%) |
Nov 20, 2012 | 56.00 | 56.29 | 55.65 | 56.01 | 1,063,641 | +0.14(+0.25%) |
Nov 19, 2012 | 55.41 | 56.17 | 55.24 | 55.87 | 1,417,202 | +0.66(+1.20%) |
Nov 16, 2012 | 55.12 | 55.31 | 54.71 | 55.21 | 1,503,642 | +0.14(+0.25%) |
Nov 15, 2012 | 54.99 | 55.16 | 54.72 | 55.07 | 919,561 | +0.00(+0.00%) |
Nov 14, 2012 | 55.28 | 55.41 | 54.95 | 55.07 | 1,267,685 | -0.19(-0.35%) |
Nov 13, 2012 | 54.56 | 55.41 | 54.56 | 55.26 | 1,152,151 | +0.52(+0.96%) |
Nov 12, 2012 | 54.18 | 54.76 | 54.01 | 54.74 | 991,526 | +0.60(+1.11%) |
Nov 09, 2012 | 53.83 | 54.47 | 53.75 | 54.14 | 1,490,458 | +0.35(+0.64%) |
Nov 08, 2012 | 53.43 | 54.24 | 53.29 | 53.80 | 1,391,863 | +0.24(+0.45%) |
Nov 07, 2012 | 53.29 | 53.80 | 52.96 | 53.56 | 1,166,685 | +0.06(+0.12%) |
Nov 06, 2012 | 53.28 | 53.67 | 53.19 | 53.49 | 658,120 | +0.31(+0.58%) |
Nov 05, 2012 | 53.23 | 53.35 | 52.66 | 53.19 | 870,067 | -0.29(-0.55%) |
Nov 02, 2012 | 53.81 | 54.00 | 53.41 | 53.48 | 1,205,424 | -0.18(-0.33%) |
Nov 01, 2012 | 53.01 | 53.95 | 52.51 | 53.66 | 1,484,133 | +0.67(+1.26%) |
Oct 31, 2012 | 53.01 | 53.33 | 52.40 | 52.99 | 2,279,950 | -0.37(-0.69%) |
Oct 26, 2012 | 53.67 | 53.36 | 53.36 | 53.36 | 1,821,467 | -0.40(-0.74%) |
Oct 25, 2012 | 54.33 | 54.89 | 53.28 | 53.76 | 2,493,247 | -0.21(-0.39%) |
Oct 24, 2012 | 54.28 | 54.46 | 53.61 | 53.96 | 1,355,700 | -0.04(-0.07%) |
Oct 23, 2012 | 53.99 | 54.23 | 53.66 | 54.00 | 991,665 | -0.12(-0.23%) |
Oct 19, 2012 | 54.90 | 55.01 | 54.10 | 54.13 | 896,966 | -0.75(-1.36%) |
Oct 18, 2012 | 54.49 | 54.96 | 54.20 | 54.87 | 1,244,537 | +0.29(+0.54%) |
Oct 17, 2012 | 54.61 | 54.91 | 54.35 | 54.58 | 714,813 | +0.19(+0.35%) |
Oct 16, 2012 | 54.11 | 54.42 | 53.90 | 54.39 | 722,405 | +0.28(+0.51%) |
Oct 15, 2012 | 53.56 | 54.12 | 53.30 | 54.11 | 960,892 | +0.60(+1.12%) |
Oct 12, 2012 | 54.30 | 54.43 | 53.28 | 53.51 | 1,436,662 | -0.66(-1.22%) |
Oct 11, 2012 | 54.61 | 54.61 | 53.97 | 54.17 | 752,186 | -0.25(-0.45%) |
Oct 10, 2012 | 54.86 | 55.29 | 54.33 | 54.42 | 667,151 | -0.49(-0.90%) |
Oct 09, 2012 | 55.13 | 55.27 | 54.86 | 54.91 | 574,953 | -0.25(-0.46%) |
Oct 08, 2012 | 54.90 | 55.31 | 54.76 | 55.16 | 581,594 | +0.15(+0.27%) |
Oct 05, 2012 | 55.10 | 55.33 | 54.88 | 55.02 | 895,208 | +0.14(+0.25%) |
Oct 04, 2012 | 55.20 | 55.26 | 54.68 | 54.88 | 908,861 | -0.24(-0.43%) |
Oct 03, 2012 | 55.09 | 55.41 | 54.77 | 55.12 | 1,011,444 | +0.18(+0.34%) |
Oct 02, 2012 | 54.98 | 55.37 | 54.36 | 54.93 | 667,169 | +0.00(+0.00%) |