Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.36 | 64.36 | 64.36 | 0 | +0.04(+0.06%) | |
Dec 28, 2012 | 63.72 | 64.65 | 63.51 | 64.32 | 49,424 | +0.39(+0.61%) |
Dec 27, 2012 | 62.45 | 63.93 | 62.45 | 63.93 | 42,665 | +1.32(+2.11%) |
Dec 24, 2012 | 62.61 | 62.61 | 62.61 | 0 | +0.35(+0.56%) | |
Dec 21, 2012 | 64.60 | 64.60 | 62.26 | 62.26 | 164,894 | -2.24(-3.47%) |
Dec 20, 2012 | 64.87 | 65.00 | 64.50 | 64.50 | 46,500 | -0.33(-0.51%) |
Dec 19, 2012 | 65.91 | 65.91 | 64.61 | 64.83 | 52,045 | -0.52(-0.80%) |
Dec 18, 2012 | 63.88 | 65.99 | 63.88 | 65.35 | 59,794 | +1.29(+2.01%) |
Dec 17, 2012 | 64.58 | 64.80 | 63.96 | 64.06 | 71,915 | -0.87(-1.34%) |
Dec 14, 2012 | 64.50 | 65.00 | 64.16 | 64.93 | 64,750 | +0.43(+0.67%) |
Dec 13, 2012 | 64.76 | 64.85 | 64.49 | 64.50 | 37,392 | -0.14(-0.22%) |
Dec 12, 2012 | 63.83 | 64.64 | 63.34 | 64.64 | 80,126 | +1.00(+1.57%) |
Dec 11, 2012 | 63.29 | 63.84 | 63.02 | 63.64 | 54,476 | +0.09(+0.14%) |
Dec 10, 2012 | 63.62 | 63.71 | 63.35 | 63.55 | 110,176 | -0.07(-0.11%) |
Dec 07, 2012 | 63.10 | 63.70 | 63.05 | 63.62 | 123,171 | +0.53(+0.84%) |
Dec 06, 2012 | 62.90 | 63.20 | 62.88 | 63.09 | 227,883 | +0.12(+0.19%) |
Dec 05, 2012 | 63.22 | 63.93 | 62.97 | 62.97 | 141,101 | -0.03(-0.05%) |
Dec 04, 2012 | 63.46 | 64.19 | 63.00 | 63.00 | 48,479 | -1.46(-2.26%) |
Nov 30, 2012 | 62.90 | 64.46 | 62.66 | 64.46 | 130,891 | +1.89(+3.02%) |
Nov 29, 2012 | 62.56 | 63.09 | 62.56 | 62.57 | 23,177 | +0.01(+0.02%) |
Nov 28, 2012 | 62.97 | 63.35 | 62.55 | 62.56 | 64,141 | -0.60(-0.95%) |
Nov 27, 2012 | 63.22 | 63.60 | 63.09 | 63.16 | 104,597 | -0.20(-0.32%) |
Nov 26, 2012 | 63.60 | 63.70 | 63.11 | 63.36 | 50,306 | -0.34(-0.53%) |
Nov 24, 2012 | 62.94 | 63.72 | 62.75 | 63.70 | 13,940 | +0.00(+0.00%) |
Nov 23, 2012 | 62.94 | 63.72 | 62.75 | 63.70 | 13,940 | +0.96(+1.53%) |
Nov 22, 2012 | 63.50 | 63.50 | 62.57 | 62.74 | 22,738 | +0.00(+0.00%) |
Nov 21, 2012 | 64.18 | 64.18 | 62.74 | 62.74 | 121,729 | -1.51(-2.35%) |
Nov 20, 2012 | 63.29 | 64.27 | 62.06 | 64.25 | 60,437 | +0.74(+1.17%) |
Nov 19, 2012 | 63.10 | 63.76 | 62.86 | 63.51 | 47,429 | +0.92(+1.47%) |
Nov 16, 2012 | 63.04 | 63.62 | 62.00 | 62.59 | 50,455 | -1.06(-1.67%) |
Nov 15, 2012 | 63.01 | 64.31 | 63.01 | 63.65 | 51,766 | -0.15(-0.24%) |
Nov 14, 2012 | 62.51 | 63.98 | 62.51 | 63.80 | 39,527 | +0.78(+1.24%) |
Nov 13, 2012 | 63.04 | 63.54 | 63.00 | 63.02 | 15,314 | -0.48(-0.76%) |
Nov 12, 2012 | 63.52 | 63.64 | 63.15 | 63.50 | 66,374 | +0.31(+0.49%) |
Nov 09, 2012 | 63.24 | 63.78 | 62.40 | 63.19 | 54,661 | -0.21(-0.33%) |
Nov 08, 2012 | 63.22 | 63.67 | 62.50 | 63.40 | 36,832 | +0.40(+0.63%) |
Nov 07, 2012 | 63.48 | 63.48 | 62.94 | 63.00 | 54,483 | -0.49(-0.77%) |
Nov 06, 2012 | 63.12 | 63.49 | 62.94 | 63.49 | 25,465 | -0.06(-0.09%) |
Nov 05, 2012 | 64.62 | 64.62 | 63.00 | 63.55 | 29,704 | -0.76(-1.18%) |
Nov 02, 2012 | 64.93 | 65.29 | 64.27 | 64.31 | 17,087 | -0.54(-0.83%) |
Nov 01, 2012 | 64.46 | 65.61 | 64.32 | 64.85 | 27,852 | +0.58(+0.90%) |
Oct 31, 2012 | 64.82 | 64.82 | 64.05 | 64.27 | 26,050 | +0.09(+0.14%) |
Oct 30, 2012 | 63.06 | 64.51 | 62.70 | 64.18 | 15,242 | +1.12(+1.78%) |
Oct 29, 2012 | 62.31 | 63.06 | 62.31 | 63.06 | 32,777 | +0.14(+0.22%) |
Oct 26, 2012 | 62.93 | 63.00 | 62.39 | 62.92 | 56,794 | -0.08(-0.13%) |
Oct 25, 2012 | 62.80 | 63.45 | 62.30 | 63.00 | 160,905 | +0.24(+0.38%) |
Oct 24, 2012 | 61.96 | 62.76 | 61.81 | 62.76 | 108,234 | +0.76(+1.23%) |
Oct 23, 2012 | 62.97 | 62.97 | 61.95 | 62.00 | 82,995 | -2.04(-3.19%) |
Oct 19, 2012 | 64.82 | 64.87 | 63.60 | 64.04 | 36,945 | -0.76(-1.17%) |
Oct 18, 2012 | 64.83 | 65.30 | 64.78 | 64.80 | 45,553 | -0.21(-0.32%) |
Oct 17, 2012 | 65.00 | 65.22 | 64.58 | 65.01 | 32,088 | +0.06(+0.09%) |
Oct 16, 2012 | 65.31 | 65.48 | 64.84 | 64.95 | 87,356 | +0.05(+0.08%) |
Oct 15, 2012 | 64.74 | 65.05 | 64.63 | 64.90 | 35,432 | +0.07(+0.11%) |
Oct 12, 2012 | 64.22 | 65.00 | 64.10 | 64.83 | 75,735 | +0.62(+0.97%) |
Oct 11, 2012 | 64.09 | 64.84 | 63.84 | 64.21 | 57,685 | +0.13(+0.20%) |
Oct 10, 2012 | 64.09 | 64.39 | 63.81 | 64.08 | 30,593 | -0.01(-0.02%) |
Oct 09, 2012 | 64.49 | 64.77 | 64.09 | 64.09 | 62,604 | -0.40(-0.62%) |
Oct 05, 2012 | 64.49 | 64.49 | 64.49 | 0 | +0.14(+0.22%) | |
Oct 04, 2012 | 64.98 | 65.02 | 64.29 | 64.35 | 72,190 | -0.44(-0.68%) |
Oct 03, 2012 | 64.85 | 65.06 | 64.22 | 64.79 | 62,717 | +0.13(+0.20%) |
Oct 02, 2012 | 64.31 | 64.98 | 64.14 | 64.66 | 54,240 | +0.35(+0.54%) |