Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.64 | 65.25 | 64.18 | 65.22 | 8,387,269 | +0.47(+0.72%) |
Dec 28, 2012 | 65.24 | 65.46 | 64.67 | 64.75 | 5,039,333 | -0.84(-1.28%) |
Dec 27, 2012 | 65.73 | 65.90 | 64.89 | 65.60 | 6,156,589 | -0.01(-0.02%) |
Dec 26, 2012 | 65.89 | 66.08 | 65.35 | 65.61 | 4,130,502 | -0.41(-0.62%) |
Dec 24, 2012 | 66.24 | 66.31 | 65.88 | 66.02 | 3,212,200 | -0.66(-0.99%) |
Dec 21, 2012 | 66.28 | 66.68 | 65.89 | 66.68 | 14,516,350 | +0.10(+0.16%) |
Dec 20, 2012 | 66.52 | 66.63 | 66.14 | 66.57 | 5,764,874 | +0.24(+0.37%) |
Dec 19, 2012 | 67.08 | 67.17 | 66.32 | 66.33 | 6,969,194 | -0.60(-0.89%) |
Dec 18, 2012 | 66.54 | 67.14 | 66.48 | 66.93 | 7,174,287 | +0.45(+0.68%) |
Dec 17, 2012 | 65.91 | 66.49 | 65.81 | 66.48 | 8,056,047 | +0.76(+1.16%) |
Dec 14, 2012 | 65.69 | 66.09 | 65.43 | 65.72 | 5,902,591 | -0.21(-0.33%) |
Dec 13, 2012 | 66.00 | 66.34 | 65.75 | 65.93 | 6,274,951 | -0.10(-0.15%) |
Dec 12, 2012 | 66.45 | 66.54 | 65.95 | 66.03 | 5,706,751 | -0.23(-0.35%) |
Dec 11, 2012 | 66.37 | 66.40 | 65.80 | 66.26 | 9,918,112 | +0.16(+0.23%) |
Dec 10, 2012 | 66.52 | 66.67 | 65.81 | 66.11 | 12,546,277 | +0.69(+1.05%) |
Dec 07, 2012 | 65.87 | 65.91 | 65.21 | 65.42 | 10,937,248 | +0.29(+0.44%) |
Dec 06, 2012 | 64.41 | 65.35 | 64.40 | 65.13 | 8,818,765 | +0.83(+1.29%) |
Dec 05, 2012 | 64.64 | 65.04 | 64.13 | 64.30 | 7,235,452 | -0.17(-0.26%) |
Dec 04, 2012 | 64.06 | 64.61 | 63.79 | 64.47 | 8,263,259 | +0.12(+0.18%) |
Nov 30, 2012 | 63.65 | 64.55 | 63.55 | 64.36 | 9,972,787 | +0.41(+0.64%) |
Nov 29, 2012 | 63.91 | 64.31 | 63.66 | 63.95 | 6,591,874 | +0.55(+0.86%) |
Nov 28, 2012 | 62.95 | 63.50 | 62.79 | 63.40 | 9,764,342 | +0.44(+0.70%) |
Nov 27, 2012 | 63.20 | 63.36 | 62.89 | 62.96 | 6,322,562 | -0.23(-0.37%) |
Nov 26, 2012 | 63.41 | 63.51 | 62.87 | 63.20 | 7,668,158 | -0.59(-0.93%) |
Nov 23, 2012 | 63.58 | 63.80 | 63.43 | 63.79 | 3,376,673 | +0.76(+1.21%) |
Nov 21, 2012 | 63.06 | 63.21 | 62.50 | 63.03 | 5,323,155 | +0.24(+0.39%) |
Nov 20, 2012 | 62.41 | 63.14 | 62.36 | 62.79 | 7,945,931 | +0.47(+0.75%) |
Nov 19, 2012 | 61.95 | 62.32 | 61.83 | 62.32 | 7,587,943 | +0.67(+1.09%) |
Nov 16, 2012 | 61.68 | 61.84 | 61.05 | 61.64 | 9,428,850 | +0.05(+0.08%) |
Nov 15, 2012 | 61.84 | 62.10 | 61.27 | 61.59 | 10,424,702 | -0.42(-0.67%) |
Nov 14, 2012 | 62.18 | 62.73 | 61.69 | 62.01 | 11,107,294 | -0.01(-0.02%) |
Nov 13, 2012 | 62.11 | 62.49 | 61.94 | 62.02 | 6,600,386 | -0.18(-0.28%) |
Nov 12, 2012 | 62.25 | 62.51 | 61.99 | 62.20 | 5,597,560 | +0.10(+0.17%) |
Nov 09, 2012 | 61.90 | 62.36 | 61.59 | 62.10 | 15,052,689 | -0.29(-0.46%) |
Nov 08, 2012 | 63.31 | 63.75 | 62.26 | 62.38 | 15,554,560 | -1.27(-1.99%) |
Nov 07, 2012 | 64.35 | 64.47 | 63.53 | 63.65 | 8,135,252 | -0.81(-1.26%) |
Nov 06, 2012 | 64.28 | 64.58 | 64.21 | 64.46 | 7,616,831 | +0.37(+0.58%) |
Nov 05, 2012 | 63.73 | 64.21 | 63.53 | 64.09 | 6,854,801 | +0.44(+0.69%) |
Nov 02, 2012 | 64.01 | 64.41 | 63.58 | 63.65 | 10,793,984 | +0.04(+0.07%) |
Nov 01, 2012 | 63.75 | 63.83 | 63.32 | 63.61 | 10,065,939 | +0.00(+0.00%) |
Oct 31, 2012 | 64.10 | 64.15 | 63.29 | 63.61 | 9,415,469 | +0.07(+0.10%) |
Oct 26, 2012 | 64.09 | 63.54 | 63.54 | 63.54 | 10,486,601 | -0.45(-0.71%) |
Oct 25, 2012 | 64.32 | 64.33 | 63.73 | 63.99 | 6,794,157 | +0.04(+0.06%) |
Oct 24, 2012 | 64.82 | 64.82 | 63.82 | 63.96 | 8,867,348 | -0.50(-0.77%) |
Oct 23, 2012 | 64.50 | 64.76 | 63.99 | 64.46 | 10,594,716 | -0.56(-0.86%) |
Oct 19, 2012 | 66.00 | 66.13 | 64.89 | 65.01 | 26,606,518 | -3.03(-4.46%) |
Oct 18, 2012 | 68.64 | 68.69 | 67.86 | 68.05 | 9,273,714 | -0.60(-0.88%) |
Oct 17, 2012 | 68.85 | 69.00 | 68.33 | 68.65 | 7,674,427 | -0.30(-0.44%) |
Oct 16, 2012 | 68.86 | 68.95 | 68.62 | 68.95 | 6,385,089 | +0.43(+0.63%) |
Oct 15, 2012 | 67.99 | 68.69 | 67.89 | 68.52 | 7,683,873 | +0.73(+1.07%) |
Oct 12, 2012 | 67.83 | 67.93 | 67.67 | 67.79 | 4,654,981 | +0.11(+0.16%) |
Oct 11, 2012 | 67.90 | 68.15 | 67.68 | 67.68 | 5,831,351 | -0.03(-0.04%) |
Oct 10, 2012 | 68.11 | 68.42 | 67.68 | 67.71 | 9,159,616 | +0.21(+0.31%) |
Oct 09, 2012 | 67.02 | 67.86 | 66.99 | 67.50 | 9,619,103 | +0.42(+0.62%) |
Oct 08, 2012 | 66.66 | 67.16 | 66.54 | 67.08 | 5,315,063 | +0.40(+0.59%) |
Oct 05, 2012 | 67.04 | 67.09 | 66.46 | 66.68 | 5,685,311 | -0.02(-0.03%) |
Oct 04, 2012 | 66.61 | 66.82 | 66.38 | 66.71 | 6,111,175 | +0.50(+0.75%) |
Oct 03, 2012 | 66.76 | 66.87 | 66.15 | 66.21 | 8,639,926 | -0.42(-0.64%) |
Oct 02, 2012 | 67.54 | 67.59 | 66.48 | 66.63 | 8,054,999 | -0.78(-1.15%) |