Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 58.73 | 59.99 | 58.35 | 59.77 | 1,940,653 | +0.90(+1.53%) |
Dec 28, 2012 | 59.45 | 59.93 | 58.80 | 58.87 | 673,158 | -0.81(-1.36%) |
Dec 27, 2012 | 60.11 | 60.44 | 58.67 | 59.68 | 2,035,336 | -0.63(-1.04%) |
Dec 26, 2012 | 60.48 | 60.88 | 60.17 | 60.31 | 777,396 | -0.08(-0.13%) |
Dec 24, 2012 | 60.68 | 61.09 | 60.29 | 60.39 | 652,504 | -0.45(-0.74%) |
Dec 21, 2012 | 60.30 | 61.00 | 59.80 | 60.84 | 2,137,719 | -0.19(-0.31%) |
Dec 20, 2012 | 59.92 | 61.10 | 59.81 | 61.03 | 2,521,342 | +1.28(+2.14%) |
Dec 19, 2012 | 59.78 | 60.08 | 59.13 | 59.75 | 1,710,346 | -0.16(-0.27%) |
Dec 18, 2012 | 59.61 | 60.32 | 59.50 | 59.91 | 1,724,302 | +0.45(+0.76%) |
Dec 17, 2012 | 59.18 | 59.60 | 58.97 | 59.46 | 1,677,375 | +0.43(+0.73%) |
Dec 14, 2012 | 58.02 | 59.05 | 58.01 | 59.03 | 1,496,579 | +0.95(+1.64%) |
Dec 13, 2012 | 59.20 | 59.20 | 57.95 | 58.08 | 1,460,206 | -1.18(-1.99%) |
Dec 12, 2012 | 59.43 | 59.80 | 59.06 | 59.26 | 1,368,746 | +0.03(+0.05%) |
Dec 11, 2012 | 58.27 | 59.63 | 58.24 | 59.23 | 1,298,600 | +1.07(+1.84%) |
Dec 10, 2012 | 57.55 | 58.29 | 57.38 | 58.16 | 878,574 | +0.37(+0.64%) |
Dec 07, 2012 | 58.18 | 58.18 | 57.60 | 57.79 | 897,831 | +0.08(+0.14%) |
Dec 06, 2012 | 57.73 | 58.29 | 57.13 | 57.71 | 1,152,660 | +0.00(+0.00%) |
Dec 05, 2012 | 56.80 | 58.28 | 56.78 | 57.71 | 2,521,554 | +0.81(+1.42%) |
Dec 04, 2012 | 55.61 | 57.20 | 55.15 | 56.90 | 3,375,246 | +1.62(+2.93%) |
Nov 30, 2012 | 55.35 | 55.70 | 54.91 | 55.28 | 3,198,839 | -0.12(-0.22%) |
Nov 29, 2012 | 54.56 | 55.66 | 54.56 | 55.40 | 2,007,262 | +0.35(+0.64%) |
Nov 28, 2012 | 55.00 | 55.21 | 54.68 | 55.05 | 1,712,089 | +0.14(+0.25%) |
Nov 27, 2012 | 56.15 | 56.24 | 54.87 | 54.91 | 1,019,132 | -1.28(-2.28%) |
Nov 26, 2012 | 55.47 | 56.22 | 55.35 | 56.19 | 1,309,197 | +0.80(+1.44%) |
Nov 23, 2012 | 55.28 | 55.48 | 54.88 | 55.39 | 606,993 | +0.37(+0.67%) |
Nov 21, 2012 | 55.02 | 55.35 | 54.71 | 55.02 | 657,150 | -0.10(-0.18%) |
Nov 20, 2012 | 55.51 | 55.51 | 54.81 | 55.12 | 737,611 | -0.17(-0.31%) |
Nov 19, 2012 | 55.48 | 56.00 | 55.11 | 55.29 | 1,059,663 | +0.26(+0.47%) |
Nov 16, 2012 | 53.16 | 55.32 | 53.05 | 55.03 | 2,092,209 | +1.71(+3.21%) |
Nov 15, 2012 | 53.56 | 53.71 | 52.53 | 53.32 | 1,283,785 | -0.24(-0.45%) |
Nov 14, 2012 | 55.17 | 55.17 | 53.47 | 53.56 | 1,323,600 | -1.48(-2.69%) |
Nov 13, 2012 | 54.55 | 55.08 | 54.35 | 55.04 | 1,500,937 | +0.06(+0.11%) |
Nov 12, 2012 | 54.44 | 55.41 | 54.12 | 54.98 | 1,117,769 | +1.02(+1.89%) |
Nov 09, 2012 | 53.76 | 55.08 | 53.48 | 53.96 | 2,094,524 | -0.11(-0.20%) |
Nov 08, 2012 | 53.50 | 54.39 | 53.25 | 54.07 | 1,390,278 | +0.74(+1.39%) |
Nov 07, 2012 | 53.49 | 53.92 | 52.50 | 53.33 | 1,724,626 | -0.67(-1.24%) |
Nov 06, 2012 | 55.18 | 55.28 | 53.73 | 54.00 | 1,803,790 | -1.29(-2.33%) |
Nov 05, 2012 | 55.78 | 56.41 | 55.12 | 55.29 | 1,116,545 | -1.08(-1.92%) |
Nov 02, 2012 | 57.76 | 58.15 | 56.02 | 56.37 | 2,530,496 | -0.39(-0.69%) |
Nov 01, 2012 | 55.81 | 57.08 | 55.72 | 56.76 | 1,117,797 | +0.83(+1.48%) |
Oct 31, 2012 | 56.07 | 56.63 | 55.62 | 55.93 | 1,071,248 | +0.31(+0.56%) |
Oct 26, 2012 | 55.22 | 55.62 | 55.62 | 55.62 | 643,600 | +0.35(+0.63%) |
Oct 25, 2012 | 55.23 | 55.80 | 55.16 | 55.27 | 595,840 | +0.25(+0.45%) |
Oct 24, 2012 | 54.64 | 55.37 | 54.62 | 55.02 | 606,660 | +0.40(+0.73%) |
Oct 23, 2012 | 55.57 | 55.60 | 54.29 | 54.62 | 792,890 | -1.82(-3.22%) |
Oct 19, 2012 | 57.60 | 57.95 | 56.28 | 56.44 | 1,658,293 | -1.63(-2.81%) |
Oct 18, 2012 | 58.48 | 58.56 | 57.80 | 58.07 | 1,044,804 | -0.54(-0.92%) |
Oct 17, 2012 | 57.91 | 59.00 | 57.81 | 58.61 | 1,342,578 | +0.94(+1.63%) |
Oct 16, 2012 | 56.79 | 57.75 | 56.67 | 57.67 | 1,091,465 | +1.32(+2.34%) |
Oct 15, 2012 | 56.00 | 56.62 | 55.98 | 56.35 | 597,421 | +0.61(+1.09%) |
Oct 12, 2012 | 55.88 | 56.13 | 55.60 | 55.74 | 481,403 | -0.30(-0.54%) |
Oct 11, 2012 | 55.74 | 56.68 | 55.67 | 56.04 | 515,555 | +0.78(+1.41%) |
Oct 10, 2012 | 55.67 | 56.05 | 55.09 | 55.26 | 980,693 | -0.63(-1.13%) |
Oct 09, 2012 | 56.60 | 56.73 | 55.77 | 55.89 | 572,766 | -0.63(-1.11%) |
Oct 08, 2012 | 56.28 | 56.71 | 56.00 | 56.52 | 440,099 | -0.18(-0.32%) |
Oct 05, 2012 | 57.46 | 57.48 | 56.49 | 56.70 | 485,408 | -0.24(-0.42%) |
Oct 04, 2012 | 57.12 | 57.42 | 56.49 | 56.94 | 1,264,909 | -0.01(-0.02%) |
Oct 03, 2012 | 55.74 | 57.65 | 55.73 | 56.95 | 1,821,964 | +1.08(+1.93%) |
Oct 02, 2012 | 56.37 | 56.46 | 55.28 | 55.87 | 783,274 | -0.29(-0.52%) |