Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.29 | 58.35 | 57.29 | 58.25 | 90,845 | +0.68(+1.18%) |
Dec 28, 2012 | 57.31 | 57.77 | 57.29 | 57.57 | 65,471 | -0.02(-0.03%) |
Dec 27, 2012 | 57.73 | 57.80 | 57.35 | 57.59 | 104,953 | +0.06(+0.10%) |
Dec 26, 2012 | 57.29 | 57.74 | 57.29 | 57.53 | 29,874 | +0.06(+0.10%) |
Dec 24, 2012 | 57.52 | 57.63 | 57.42 | 57.48 | 30,415 | -0.06(-0.11%) |
Dec 21, 2012 | 57.57 | 57.82 | 57.03 | 57.54 | 155,561 | -0.34(-0.59%) |
Dec 20, 2012 | 57.80 | 58.03 | 57.30 | 57.88 | 438,551 | +0.12(+0.21%) |
Dec 19, 2012 | 58.01 | 58.02 | 57.73 | 57.76 | 125,856 | -0.32(-0.55%) |
Dec 18, 2012 | 57.73 | 58.13 | 57.49 | 58.08 | 237,954 | +0.42(+0.73%) |
Dec 17, 2012 | 57.19 | 57.73 | 57.10 | 57.66 | 347,391 | +0.33(+0.58%) |
Dec 14, 2012 | 56.92 | 57.39 | 56.73 | 57.33 | 78,799 | +0.52(+0.92%) |
Dec 13, 2012 | 56.66 | 56.88 | 56.52 | 56.81 | 96,801 | +0.05(+0.08%) |
Dec 12, 2012 | 56.40 | 56.89 | 56.40 | 56.76 | 169,478 | +0.39(+0.69%) |
Dec 11, 2012 | 55.78 | 56.57 | 55.77 | 56.38 | 173,812 | +0.62(+1.11%) |
Dec 10, 2012 | 55.68 | 55.76 | 55.40 | 55.76 | 184,472 | +0.28(+0.50%) |
Dec 07, 2012 | 55.53 | 55.72 | 55.31 | 55.48 | 178,073 | -0.29(-0.51%) |
Dec 06, 2012 | 55.25 | 55.81 | 55.25 | 55.77 | 153,154 | +0.42(+0.76%) |
Dec 05, 2012 | 54.98 | 55.60 | 54.98 | 55.35 | 183,750 | +0.27(+0.48%) |
Dec 04, 2012 | 55.02 | 55.37 | 54.96 | 55.08 | 259,315 | -0.17(-0.30%) |
Nov 30, 2012 | 55.33 | 55.48 | 54.96 | 55.25 | 230,023 | -0.12(-0.22%) |
Nov 29, 2012 | 55.02 | 55.45 | 54.97 | 55.37 | 138,639 | +0.44(+0.80%) |
Nov 28, 2012 | 54.27 | 55.00 | 54.27 | 54.92 | 101,188 | +0.17(+0.32%) |
Nov 27, 2012 | 55.14 | 55.20 | 54.73 | 54.75 | 173,440 | -0.33(-0.60%) |
Nov 26, 2012 | 55.03 | 55.18 | 54.39 | 55.08 | 89,243 | -0.32(-0.58%) |
Nov 23, 2012 | 55.54 | 55.76 | 55.16 | 55.40 | 48,512 | -0.18(-0.33%) |
Nov 21, 2012 | 55.80 | 56.04 | 55.50 | 55.59 | 114,534 | -0.71(-1.26%) |
Nov 20, 2012 | 55.83 | 56.30 | 55.83 | 56.29 | 187,569 | +0.14(+0.25%) |
Nov 19, 2012 | 55.74 | 56.17 | 55.74 | 56.16 | 81,899 | +0.63(+1.14%) |
Nov 16, 2012 | 55.20 | 55.59 | 55.03 | 55.52 | 129,274 | +0.17(+0.30%) |
Nov 15, 2012 | 55.03 | 55.56 | 54.88 | 55.36 | 342,977 | +0.40(+0.74%) |
Nov 14, 2012 | 55.39 | 55.69 | 54.80 | 54.95 | 183,422 | -0.52(-0.95%) |
Nov 13, 2012 | 55.69 | 55.71 | 55.11 | 55.48 | 173,148 | -0.63(-1.11%) |
Nov 12, 2012 | 56.27 | 56.52 | 56.07 | 56.10 | 302,264 | -0.41(-0.73%) |
Nov 09, 2012 | 56.30 | 56.63 | 56.29 | 56.52 | 140,178 | -0.19(-0.34%) |
Nov 08, 2012 | 56.87 | 57.03 | 56.57 | 56.71 | 175,079 | -0.15(-0.26%) |
Nov 07, 2012 | 56.59 | 57.05 | 56.48 | 56.86 | 184,822 | -0.33(-0.58%) |
Nov 06, 2012 | 57.08 | 57.28 | 56.96 | 57.19 | 101,376 | +0.14(+0.24%) |
Nov 05, 2012 | 56.78 | 57.05 | 56.50 | 57.05 | 138,407 | -0.07(-0.13%) |
Nov 02, 2012 | 57.59 | 57.66 | 57.00 | 57.12 | 140,731 | -0.28(-0.48%) |
Nov 01, 2012 | 56.52 | 57.48 | 56.50 | 57.40 | 162,555 | +0.78(+1.38%) |
Oct 31, 2012 | 56.85 | 56.85 | 56.48 | 56.62 | 130,161 | +0.09(+0.16%) |
Oct 26, 2012 | 56.54 | 56.52 | 56.52 | 56.52 | 599,449 | -0.05(-0.08%) |
Oct 25, 2012 | 56.64 | 57.02 | 56.34 | 56.57 | 122,746 | +0.55(+0.99%) |
Oct 24, 2012 | 56.20 | 56.38 | 55.97 | 56.02 | 267,839 | +0.18(+0.33%) |
Oct 23, 2012 | 56.11 | 56.23 | 55.68 | 55.83 | 167,482 | -1.53(-2.66%) |
Oct 19, 2012 | 58.02 | 58.02 | 57.19 | 57.36 | 73,732 | -1.13(-1.93%) |
Oct 18, 2012 | 58.10 | 58.52 | 58.10 | 58.49 | 197,517 | +0.14(+0.24%) |
Oct 17, 2012 | 58.43 | 58.49 | 58.21 | 58.35 | 128,114 | +0.14(+0.24%) |
Oct 16, 2012 | 58.12 | 58.32 | 57.99 | 58.22 | 113,256 | +0.43(+0.75%) |
Oct 15, 2012 | 57.61 | 57.88 | 57.44 | 57.78 | 36,076 | +0.25(+0.43%) |
Oct 12, 2012 | 57.58 | 57.64 | 57.33 | 57.54 | 70,453 | +0.16(+0.27%) |
Oct 11, 2012 | 57.71 | 57.80 | 57.33 | 57.38 | 118,203 | +0.31(+0.55%) |
Oct 10, 2012 | 57.26 | 57.54 | 56.98 | 57.07 | 96,292 | -0.25(-0.43%) |
Oct 09, 2012 | 58.09 | 58.18 | 57.23 | 57.32 | 108,521 | -0.87(-1.50%) |
Oct 08, 2012 | 57.91 | 58.27 | 57.68 | 58.19 | 50,157 | +0.03(+0.05%) |
Oct 05, 2012 | 58.28 | 58.47 | 58.14 | 58.16 | 175,746 | +0.32(+0.56%) |
Oct 04, 2012 | 57.45 | 57.94 | 57.31 | 57.84 | 153,418 | +0.59(+1.03%) |
Oct 03, 2012 | 57.73 | 57.73 | 57.19 | 57.25 | 126,072 | -0.33(-0.58%) |
Oct 02, 2012 | 57.41 | 57.75 | 57.27 | 57.58 | 74,326 | +0.39(+0.68%) |