Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.16 | 63.45 | 62.08 | 63.39 | 1,329,479 | +1.18(+1.90%) |
Dec 28, 2012 | 62.42 | 62.82 | 62.20 | 62.20 | 834,683 | -0.67(-1.06%) |
Dec 27, 2012 | 62.91 | 63.04 | 62.14 | 62.87 | 937,282 | +0.00(+0.00%) |
Dec 26, 2012 | 63.46 | 63.46 | 62.71 | 62.87 | 1,135,918 | -0.50(-0.79%) |
Dec 24, 2012 | 63.39 | 63.55 | 63.27 | 63.37 | 967,749 | -0.13(-0.21%) |
Dec 21, 2012 | 63.15 | 63.57 | 63.07 | 63.50 | 1,132,204 | -0.48(-0.75%) |
Dec 20, 2012 | 63.76 | 63.99 | 63.53 | 63.98 | 1,330,607 | +0.25(+0.39%) |
Dec 19, 2012 | 64.27 | 64.30 | 63.73 | 63.73 | 799,932 | -0.43(-0.68%) |
Dec 18, 2012 | 63.48 | 64.22 | 63.43 | 64.16 | 828,976 | +0.76(+1.20%) |
Dec 17, 2012 | 62.85 | 63.40 | 62.77 | 63.40 | 690,040 | +0.75(+1.20%) |
Dec 14, 2012 | 62.82 | 62.91 | 62.55 | 62.65 | 883,246 | -0.38(-0.60%) |
Dec 13, 2012 | 63.31 | 63.59 | 62.85 | 63.03 | 554,592 | -0.33(-0.52%) |
Dec 12, 2012 | 63.67 | 63.79 | 63.28 | 63.36 | 657,821 | -0.10(-0.15%) |
Dec 11, 2012 | 63.33 | 63.80 | 63.27 | 63.45 | 753,043 | +0.42(+0.66%) |
Dec 10, 2012 | 62.93 | 63.23 | 62.89 | 63.04 | 493,116 | +0.08(+0.13%) |
Dec 07, 2012 | 63.20 | 63.28 | 62.76 | 62.96 | 714,029 | +0.02(+0.03%) |
Dec 06, 2012 | 62.62 | 63.03 | 62.49 | 62.94 | 691,847 | +0.24(+0.38%) |
Dec 05, 2012 | 62.94 | 63.01 | 62.25 | 62.70 | 678,204 | -0.20(-0.32%) |
Dec 04, 2012 | 63.06 | 63.15 | 62.75 | 62.91 | 920,120 | -0.43(-0.68%) |
Nov 30, 2012 | 63.34 | 63.49 | 63.13 | 63.34 | 774,917 | -0.04(-0.06%) |
Nov 29, 2012 | 63.27 | 63.50 | 63.02 | 63.38 | 947,753 | +0.39(+0.62%) |
Nov 28, 2012 | 62.27 | 63.00 | 61.90 | 62.99 | 941,941 | +0.50(+0.79%) |
Nov 27, 2012 | 62.70 | 62.87 | 62.45 | 62.49 | 1,066,332 | -0.27(-0.42%) |
Nov 26, 2012 | 62.55 | 62.76 | 62.30 | 62.76 | 1,050,714 | -0.02(-0.03%) |
Nov 23, 2012 | 62.25 | 62.80 | 62.20 | 62.77 | 401,548 | +0.83(+1.34%) |
Nov 21, 2012 | 61.85 | 62.01 | 61.73 | 61.94 | 591,704 | +0.11(+0.17%) |
Nov 20, 2012 | 61.71 | 61.89 | 61.31 | 61.84 | 921,374 | +0.11(+0.17%) |
Nov 19, 2012 | 61.06 | 61.73 | 61.02 | 61.73 | 723,546 | +1.38(+2.29%) |
Nov 16, 2012 | 60.08 | 60.49 | 59.64 | 60.35 | 821,023 | +0.34(+0.56%) |
Nov 15, 2012 | 60.12 | 60.33 | 59.72 | 60.01 | 1,282,175 | -0.12(-0.21%) |
Nov 14, 2012 | 61.14 | 61.19 | 59.98 | 60.14 | 1,527,322 | -0.81(-1.34%) |
Nov 13, 2012 | 60.78 | 61.50 | 60.68 | 60.95 | 941,047 | -0.12(-0.20%) |
Nov 12, 2012 | 61.25 | 61.33 | 60.90 | 61.07 | 717,353 | +0.07(+0.12%) |
Nov 09, 2012 | 60.71 | 61.52 | 60.69 | 61.00 | 1,061,178 | +0.17(+0.28%) |
Nov 08, 2012 | 61.72 | 61.95 | 60.83 | 60.83 | 777,476 | -0.90(-1.46%) |
Nov 07, 2012 | 62.41 | 62.41 | 61.40 | 61.74 | 1,335,254 | -1.20(-1.91%) |
Nov 06, 2012 | 62.69 | 63.18 | 62.63 | 62.94 | 617,694 | +0.42(+0.67%) |
Nov 05, 2012 | 62.20 | 62.65 | 62.13 | 62.53 | 717,046 | +0.25(+0.40%) |
Nov 02, 2012 | 63.31 | 63.31 | 62.24 | 62.28 | 647,238 | -0.59(-0.94%) |
Nov 01, 2012 | 62.26 | 62.99 | 62.21 | 62.87 | 902,188 | +0.79(+1.27%) |
Oct 31, 2012 | 62.38 | 62.39 | 61.85 | 62.08 | 888,838 | -0.04(-0.07%) |
Oct 26, 2012 | 62.05 | 62.13 | 62.13 | 62.13 | 448,684 | +0.04(+0.06%) |
Oct 25, 2012 | 62.45 | 62.54 | 61.78 | 62.09 | 366,311 | +0.05(+0.09%) |
Oct 24, 2012 | 62.60 | 62.66 | 61.95 | 62.04 | 460,850 | -0.21(-0.34%) |
Oct 23, 2012 | 62.44 | 62.55 | 61.99 | 62.25 | 607,866 | -0.66(-1.04%) |
Oct 19, 2012 | 63.99 | 63.99 | 62.81 | 62.91 | 500,944 | -1.21(-1.89%) |
Oct 18, 2012 | 64.38 | 64.53 | 63.89 | 64.12 | 344,953 | -0.39(-0.60%) |
Oct 17, 2012 | 64.45 | 64.65 | 64.28 | 64.51 | 578,997 | -0.01(-0.01%) |
Oct 16, 2012 | 64.08 | 64.56 | 63.99 | 64.52 | 492,969 | +0.73(+1.14%) |
Oct 15, 2012 | 63.51 | 63.84 | 63.19 | 63.79 | 737,642 | +0.47(+0.74%) |
Oct 12, 2012 | 63.45 | 63.72 | 63.17 | 63.32 | 465,471 | -0.04(-0.06%) |
Oct 11, 2012 | 63.79 | 63.92 | 63.34 | 63.36 | 408,000 | -0.01(-0.01%) |
Oct 10, 2012 | 63.72 | 63.81 | 63.26 | 63.37 | 581,754 | -0.32(-0.50%) |
Oct 09, 2012 | 64.39 | 64.42 | 63.65 | 63.69 | 463,694 | -0.79(-1.22%) |
Oct 08, 2012 | 64.53 | 64.66 | 64.36 | 64.47 | 312,404 | -0.32(-0.49%) |
Oct 05, 2012 | 65.16 | 65.33 | 64.62 | 64.79 | 559,881 | -0.12(-0.18%) |
Oct 04, 2012 | 64.75 | 64.99 | 64.62 | 64.91 | 513,875 | +0.35(+0.55%) |
Oct 03, 2012 | 64.42 | 64.65 | 64.08 | 64.55 | 434,686 | +0.32(+0.50%) |
Oct 02, 2012 | 64.45 | 64.53 | 63.89 | 64.23 | 530,856 | +0.05(+0.08%) |