Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.43 | 65.81 | 63.96 | 65.60 | 1,082,668 | +1.30(+2.02%) |
Dec 28, 2012 | 64.72 | 65.44 | 64.30 | 64.30 | 930,394 | -0.83(-1.27%) |
Dec 27, 2012 | 65.55 | 65.60 | 64.07 | 65.13 | 793,565 | -0.37(-0.56%) |
Dec 26, 2012 | 65.55 | 66.73 | 65.03 | 65.50 | 591,567 | +0.20(+0.31%) |
Dec 24, 2012 | 66.07 | 66.15 | 65.00 | 65.30 | 442,345 | -0.85(-1.28%) |
Dec 21, 2012 | 64.92 | 66.42 | 64.11 | 66.15 | 3,476,119 | +0.58(+0.88%) |
Dec 20, 2012 | 66.43 | 66.69 | 65.17 | 65.57 | 3,123,438 | -0.88(-1.32%) |
Dec 19, 2012 | 67.90 | 68.62 | 66.41 | 66.45 | 2,134,243 | -0.78(-1.16%) |
Dec 18, 2012 | 66.30 | 67.39 | 66.17 | 67.23 | 2,029,704 | +1.05(+1.59%) |
Dec 17, 2012 | 65.14 | 66.38 | 64.95 | 66.18 | 1,611,714 | +1.16(+1.78%) |
Dec 14, 2012 | 64.08 | 65.23 | 63.90 | 65.02 | 1,995,332 | +0.74(+1.15%) |
Dec 13, 2012 | 64.01 | 64.83 | 63.57 | 64.28 | 1,649,541 | +0.30(+0.47%) |
Dec 12, 2012 | 65.88 | 66.10 | 63.81 | 63.98 | 2,117,556 | -1.60(-2.44%) |
Dec 11, 2012 | 63.50 | 65.92 | 63.04 | 65.58 | 3,733,786 | +3.02(+4.83%) |
Dec 10, 2012 | 61.84 | 63.35 | 61.83 | 62.56 | 2,503,735 | +0.53(+0.85%) |
Dec 07, 2012 | 60.33 | 62.48 | 59.92 | 62.03 | 4,345,153 | +1.98(+3.30%) |
Dec 06, 2012 | 59.74 | 60.81 | 59.52 | 60.05 | 2,486,736 | +0.15(+0.25%) |
Dec 05, 2012 | 60.72 | 60.97 | 58.43 | 59.90 | 2,847,101 | -1.12(-1.84%) |
Dec 04, 2012 | 60.38 | 61.52 | 60.25 | 61.02 | 2,983,260 | -0.14(-0.23%) |
Nov 30, 2012 | 62.61 | 63.10 | 60.89 | 61.16 | 2,746,487 | -1.39(-2.22%) |
Nov 29, 2012 | 61.28 | 62.70 | 61.19 | 62.55 | 2,884,472 | +1.70(+2.79%) |
Nov 28, 2012 | 60.23 | 60.92 | 58.35 | 60.85 | 4,746,730 | +0.57(+0.95%) |
Nov 27, 2012 | 62.14 | 62.24 | 60.25 | 60.28 | 2,770,059 | -1.89(-3.04%) |
Nov 26, 2012 | 61.62 | 62.55 | 61.30 | 62.17 | 1,578,519 | +0.40(+0.65%) |
Nov 23, 2012 | 62.06 | 62.11 | 61.07 | 61.77 | 839,486 | -0.13(-0.21%) |
Nov 21, 2012 | 60.15 | 61.95 | 60.14 | 61.90 | 2,632,889 | +1.74(+2.89%) |
Nov 20, 2012 | 60.98 | 61.15 | 59.62 | 60.16 | 1,855,919 | -1.00(-1.63%) |
Nov 19, 2012 | 60.30 | 61.19 | 59.99 | 61.16 | 2,990,489 | +1.95(+3.29%) |
Nov 16, 2012 | 57.78 | 59.50 | 57.56 | 59.21 | 2,768,473 | +1.44(+2.49%) |
Nov 15, 2012 | 57.35 | 58.02 | 56.57 | 57.77 | 2,750,304 | +0.43(+0.75%) |
Nov 14, 2012 | 58.64 | 59.61 | 57.16 | 57.34 | 2,116,508 | -0.59(-1.02%) |
Nov 13, 2012 | 58.80 | 58.89 | 57.58 | 57.93 | 2,771,008 | -1.36(-2.29%) |
Nov 12, 2012 | 60.44 | 60.58 | 59.20 | 59.29 | 1,851,249 | -0.88(-1.46%) |
Nov 09, 2012 | 59.30 | 60.79 | 59.30 | 60.17 | 2,424,726 | -0.39(-0.64%) |
Nov 08, 2012 | 62.13 | 62.50 | 60.56 | 60.56 | 1,711,178 | -1.54(-2.48%) |
Nov 07, 2012 | 63.91 | 63.91 | 62.09 | 62.10 | 1,581,839 | -2.26(-3.51%) |
Nov 06, 2012 | 63.25 | 65.49 | 62.98 | 64.36 | 3,428,008 | +1.44(+2.29%) |
Nov 05, 2012 | 62.74 | 63.04 | 61.80 | 62.92 | 1,617,729 | +0.15(+0.24%) |
Nov 02, 2012 | 63.98 | 64.00 | 62.74 | 62.77 | 1,773,280 | -0.95(-1.49%) |
Nov 01, 2012 | 62.03 | 63.80 | 61.48 | 63.72 | 2,767,271 | +1.94(+3.14%) |
Oct 31, 2012 | 63.00 | 63.45 | 61.61 | 61.78 | 2,425,216 | -1.04(-1.66%) |
Oct 26, 2012 | 62.81 | 62.82 | 62.82 | 62.82 | 2,954,000 | -0.27(-0.43%) |
Oct 25, 2012 | 65.00 | 65.00 | 60.14 | 63.09 | 9,034,591 | -0.99(-1.54%) |
Oct 24, 2012 | 64.68 | 64.86 | 63.02 | 64.08 | 5,077,010 | +0.27(+0.42%) |
Oct 23, 2012 | 63.00 | 64.14 | 62.34 | 63.81 | 2,612,129 | -0.35(-0.55%) |
Oct 19, 2012 | 64.89 | 65.97 | 64.10 | 64.16 | 3,145,358 | -0.75(-1.16%) |
Oct 18, 2012 | 64.97 | 66.06 | 64.20 | 64.91 | 3,355,960 | -0.14(-0.22%) |
Oct 17, 2012 | 68.08 | 68.29 | 65.03 | 65.05 | 4,994,636 | -3.60(-5.24%) |
Oct 16, 2012 | 66.72 | 68.80 | 66.40 | 68.65 | 3,279,907 | +1.86(+2.78%) |
Oct 15, 2012 | 68.33 | 68.59 | 66.51 | 66.79 | 3,003,260 | -0.91(-1.34%) |
Oct 12, 2012 | 69.02 | 69.96 | 66.89 | 67.70 | 3,654,811 | +0.08(+0.12%) |
Oct 11, 2012 | 69.51 | 70.25 | 66.23 | 67.62 | 11,283,239 | -1.08(-1.57%) |
Oct 10, 2012 | 68.16 | 69.39 | 68.09 | 68.70 | 2,504,041 | +0.56(+0.82%) |
Oct 09, 2012 | 70.46 | 70.47 | 67.67 | 68.14 | 3,837,635 | -2.46(-3.48%) |
Oct 08, 2012 | 71.53 | 71.89 | 69.46 | 70.60 | 4,481,144 | -0.97(-1.36%) |
Oct 05, 2012 | 75.41 | 75.61 | 71.55 | 71.57 | 3,536,597 | -3.08(-4.13%) |
Oct 04, 2012 | 73.86 | 74.90 | 72.94 | 74.65 | 2,707,078 | -0.56(-0.74%) |
Oct 03, 2012 | 76.13 | 76.26 | 74.81 | 75.21 | 1,466,090 | -0.28(-0.37%) |
Oct 02, 2012 | 76.26 | 76.66 | 74.93 | 75.49 | 1,446,009 | -0.40(-0.53%) |