Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.76 | 63.12 | 61.30 | 63.01 | 1,616,840 | +1.03(+1.66%) |
Dec 28, 2012 | 62.10 | 62.59 | 61.79 | 61.99 | 1,248,302 | -0.45(-0.72%) |
Dec 27, 2012 | 62.77 | 62.99 | 62.00 | 62.44 | 1,055,168 | -0.13(-0.21%) |
Dec 26, 2012 | 62.40 | 62.89 | 62.05 | 62.56 | 961,668 | +0.26(+0.41%) |
Dec 24, 2012 | 62.58 | 62.75 | 61.98 | 62.31 | 435,584 | -0.25(-0.39%) |
Dec 21, 2012 | 61.91 | 62.58 | 61.57 | 62.55 | 2,253,439 | +0.15(+0.23%) |
Dec 20, 2012 | 62.12 | 62.76 | 61.91 | 62.41 | 1,404,981 | +0.38(+0.62%) |
Dec 19, 2012 | 62.65 | 62.65 | 62.02 | 62.02 | 1,709,125 | -0.48(-0.76%) |
Dec 18, 2012 | 61.33 | 62.66 | 61.09 | 62.50 | 1,900,012 | +1.40(+2.29%) |
Dec 17, 2012 | 60.48 | 61.67 | 60.43 | 61.10 | 1,749,512 | +0.63(+1.04%) |
Dec 14, 2012 | 60.23 | 61.09 | 60.17 | 60.47 | 1,454,161 | -0.70(-1.14%) |
Dec 13, 2012 | 61.74 | 62.37 | 61.08 | 61.16 | 1,390,597 | -0.67(-1.08%) |
Dec 12, 2012 | 62.06 | 62.81 | 61.73 | 61.83 | 1,743,296 | -0.19(-0.31%) |
Dec 11, 2012 | 61.42 | 62.34 | 60.99 | 62.02 | 1,718,986 | +0.74(+1.21%) |
Dec 10, 2012 | 60.71 | 61.61 | 60.48 | 61.28 | 2,168,411 | +0.32(+0.53%) |
Dec 07, 2012 | 59.90 | 61.03 | 59.89 | 60.96 | 2,256,474 | +1.34(+2.24%) |
Dec 06, 2012 | 59.50 | 59.65 | 59.05 | 59.63 | 1,195,736 | +0.12(+0.20%) |
Dec 05, 2012 | 59.77 | 60.21 | 58.96 | 59.51 | 1,944,705 | -0.07(-0.12%) |
Dec 04, 2012 | 59.60 | 60.49 | 59.52 | 59.58 | 1,868,837 | -0.25(-0.41%) |
Nov 30, 2012 | 60.08 | 60.19 | 59.58 | 59.83 | 1,852,803 | -0.29(-0.49%) |
Nov 29, 2012 | 59.59 | 60.34 | 59.59 | 60.12 | 1,430,999 | +0.54(+0.91%) |
Nov 28, 2012 | 58.72 | 59.68 | 58.48 | 59.58 | 1,662,261 | +0.69(+1.16%) |
Nov 27, 2012 | 60.17 | 60.64 | 58.89 | 58.90 | 3,072,191 | -1.58(-2.62%) |
Nov 26, 2012 | 60.55 | 60.81 | 59.82 | 60.48 | 1,427,149 | -0.52(-0.85%) |
Nov 23, 2012 | 60.82 | 61.45 | 60.53 | 61.00 | 785,939 | +0.12(+0.20%) |
Nov 21, 2012 | 60.96 | 61.01 | 60.27 | 60.88 | 1,354,602 | -0.09(-0.15%) |
Nov 20, 2012 | 61.08 | 61.26 | 60.36 | 60.97 | 1,748,671 | -0.27(-0.43%) |
Nov 19, 2012 | 60.27 | 61.26 | 60.27 | 61.24 | 1,703,894 | +1.33(+2.21%) |
Nov 16, 2012 | 60.72 | 61.10 | 59.61 | 59.91 | 3,720,318 | -0.56(-0.92%) |
Nov 15, 2012 | 60.81 | 61.54 | 60.14 | 60.47 | 3,504,478 | -0.47(-0.77%) |
Nov 14, 2012 | 62.64 | 63.06 | 60.81 | 60.94 | 3,043,941 | -1.53(-2.45%) |
Nov 13, 2012 | 62.93 | 63.14 | 62.32 | 62.46 | 4,788,684 | -0.80(-1.26%) |
Nov 12, 2012 | 62.94 | 63.39 | 62.64 | 63.26 | 2,881,025 | +0.36(+0.57%) |
Nov 09, 2012 | 62.67 | 63.58 | 62.50 | 62.90 | 3,943,822 | -0.33(-0.52%) |
Nov 08, 2012 | 64.18 | 64.74 | 62.62 | 63.23 | 5,030,912 | -0.94(-1.47%) |
Nov 07, 2012 | 64.79 | 65.71 | 62.26 | 64.17 | 10,816,582 | -5.49(-7.88%) |
Nov 06, 2012 | 69.10 | 70.45 | 68.21 | 69.66 | 3,193,066 | +0.59(+0.85%) |
Nov 05, 2012 | 69.41 | 70.22 | 66.66 | 69.08 | 4,616,197 | +0.28(+0.41%) |
Nov 02, 2012 | 69.61 | 70.00 | 68.78 | 68.79 | 2,221,451 | -0.67(-0.96%) |
Nov 01, 2012 | 68.04 | 69.70 | 68.04 | 69.46 | 2,121,612 | +1.53(+2.25%) |
Oct 31, 2012 | 68.11 | 68.77 | 67.42 | 67.93 | 2,700,518 | -0.18(-0.27%) |
Oct 26, 2012 | 69.09 | 68.12 | 68.12 | 68.12 | 1,512,670 | -0.99(-1.43%) |
Oct 25, 2012 | 70.11 | 70.42 | 68.55 | 69.10 | 1,629,060 | +0.18(+0.27%) |
Oct 24, 2012 | 68.69 | 69.12 | 68.34 | 68.92 | 1,666,699 | +0.59(+0.87%) |
Oct 23, 2012 | 69.08 | 69.08 | 67.61 | 68.33 | 1,246,432 | -0.26(-0.37%) |
Oct 19, 2012 | 68.85 | 68.87 | 68.15 | 68.58 | 1,362,043 | -0.68(-0.98%) |
Oct 18, 2012 | 68.38 | 69.40 | 68.38 | 69.26 | 1,663,323 | +0.83(+1.22%) |
Oct 17, 2012 | 69.16 | 69.31 | 67.88 | 68.43 | 1,292,138 | -0.27(-0.40%) |
Oct 16, 2012 | 68.21 | 69.05 | 67.70 | 68.70 | 2,207,535 | +0.35(+0.51%) |
Oct 15, 2012 | 68.49 | 69.05 | 67.59 | 68.35 | 1,702,249 | -0.08(-0.12%) |
Oct 12, 2012 | 69.14 | 69.76 | 68.04 | 68.44 | 1,548,317 | -0.47(-0.68%) |
Oct 11, 2012 | 68.41 | 69.18 | 68.41 | 68.90 | 1,587,060 | +0.71(+1.05%) |
Oct 10, 2012 | 68.44 | 69.05 | 68.08 | 68.19 | 1,704,766 | -0.22(-0.32%) |
Oct 09, 2012 | 67.73 | 68.65 | 67.43 | 68.41 | 1,558,237 | +0.52(+0.77%) |
Oct 08, 2012 | 67.75 | 68.62 | 67.44 | 67.89 | 1,080,043 | +0.16(+0.23%) |
Oct 05, 2012 | 68.81 | 68.97 | 67.28 | 67.73 | 1,421,674 | -0.73(-1.07%) |
Oct 04, 2012 | 68.46 | 70.28 | 68.46 | 68.46 | 2,932,212 | +0.70(+1.04%) |
Oct 03, 2012 | 66.78 | 67.83 | 66.65 | 67.76 | 2,626,129 | +1.25(+1.88%) |
Oct 02, 2012 | 65.76 | 66.57 | 65.47 | 66.51 | 1,215,102 | +1.27(+1.95%) |