Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60.70 | 61.89 | 60.51 | 61.89 | 918,401 | +1.20(+1.98%) |
Dec 28, 2012 | 60.90 | 61.25 | 60.60 | 60.69 | 597,089 | -0.57(-0.93%) |
Dec 27, 2012 | 61.20 | 61.64 | 60.16 | 61.26 | 857,168 | +0.15(+0.25%) |
Dec 26, 2012 | 62.20 | 62.68 | 60.95 | 61.11 | 609,912 | -1.11(-1.78%) |
Dec 24, 2012 | 62.38 | 62.38 | 61.58 | 62.22 | 374,281 | -0.18(-0.29%) |
Dec 21, 2012 | 61.81 | 63.54 | 61.81 | 62.40 | 1,872,091 | -0.33(-0.53%) |
Dec 20, 2012 | 62.65 | 62.81 | 61.78 | 62.73 | 1,145,525 | +0.23(+0.37%) |
Dec 19, 2012 | 63.68 | 64.25 | 62.49 | 62.50 | 2,056,879 | -0.22(-0.35%) |
Dec 18, 2012 | 61.04 | 63.21 | 61.04 | 62.72 | 1,773,029 | +1.73(+2.84%) |
Dec 17, 2012 | 59.60 | 61.16 | 59.54 | 60.99 | 1,756,231 | +1.56(+2.62%) |
Dec 14, 2012 | 59.90 | 60.31 | 59.32 | 59.43 | 1,228,488 | -0.58(-0.97%) |
Dec 13, 2012 | 60.98 | 61.08 | 59.72 | 60.01 | 1,294,676 | -1.18(-1.93%) |
Dec 12, 2012 | 61.36 | 61.64 | 60.23 | 61.19 | 2,189,896 | +0.25(+0.41%) |
Dec 11, 2012 | 59.30 | 61.50 | 59.26 | 60.94 | 2,200,620 | +2.31(+3.94%) |
Dec 10, 2012 | 58.05 | 59.03 | 58.05 | 58.63 | 1,170,948 | +0.44(+0.76%) |
Dec 07, 2012 | 58.92 | 59.15 | 57.95 | 58.19 | 1,052,366 | -0.51(-0.87%) |
Dec 06, 2012 | 56.98 | 58.82 | 56.98 | 58.70 | 2,091,249 | +0.76(+1.31%) |
Dec 05, 2012 | 58.02 | 58.03 | 56.10 | 57.94 | 3,457,594 | -0.16(-0.28%) |
Dec 04, 2012 | 58.36 | 58.84 | 57.57 | 58.10 | 1,909,456 | -1.38(-2.32%) |
Nov 30, 2012 | 59.86 | 59.98 | 58.97 | 59.48 | 1,958,382 | -0.31(-0.52%) |
Nov 29, 2012 | 59.87 | 60.15 | 58.64 | 59.79 | 4,256,582 | +0.52(+0.88%) |
Nov 28, 2012 | 61.20 | 61.20 | 58.74 | 59.27 | 3,473,594 | -2.28(-3.70%) |
Nov 27, 2012 | 62.13 | 62.61 | 61.44 | 61.55 | 1,191,339 | -0.58(-0.93%) |
Nov 26, 2012 | 62.05 | 62.23 | 61.54 | 62.13 | 1,479,237 | -0.15(-0.24%) |
Nov 23, 2012 | 61.79 | 62.34 | 60.86 | 62.28 | 734,654 | +1.10(+1.80%) |
Nov 21, 2012 | 61.47 | 61.99 | 60.79 | 61.18 | 1,493,068 | -0.26(-0.42%) |
Nov 20, 2012 | 62.37 | 64.27 | 60.91 | 61.44 | 2,258,378 | -0.53(-0.86%) |
Nov 19, 2012 | 62.50 | 62.72 | 61.89 | 61.97 | 2,398,861 | -0.47(-0.75%) |
Nov 16, 2012 | 62.22 | 62.74 | 61.47 | 62.44 | 1,712,492 | +0.23(+0.37%) |
Nov 15, 2012 | 63.93 | 64.20 | 61.34 | 62.21 | 3,557,972 | -1.57(-2.46%) |
Nov 14, 2012 | 64.54 | 65.46 | 63.63 | 63.78 | 1,437,335 | -0.40(-0.62%) |
Nov 13, 2012 | 63.48 | 64.87 | 63.00 | 64.18 | 2,121,171 | +0.41(+0.64%) |
Nov 12, 2012 | 63.58 | 64.09 | 63.52 | 63.77 | 1,323,220 | +0.44(+0.69%) |
Nov 09, 2012 | 62.93 | 64.05 | 62.52 | 63.33 | 1,814,314 | +0.06(+0.09%) |
Nov 08, 2012 | 63.09 | 64.07 | 62.92 | 63.27 | 2,091,420 | +0.16(+0.25%) |
Nov 07, 2012 | 63.80 | 64.07 | 63.00 | 63.11 | 2,469,256 | -1.07(-1.67%) |
Nov 06, 2012 | 64.28 | 64.52 | 63.75 | 64.18 | 2,594,702 | +0.58(+0.91%) |
Nov 05, 2012 | 63.00 | 63.68 | 62.52 | 63.60 | 2,184,146 | +0.52(+0.82%) |
Nov 02, 2012 | 63.78 | 63.95 | 62.32 | 63.08 | 3,244,126 | -0.67(-1.05%) |
Nov 01, 2012 | 60.65 | 65.00 | 60.31 | 63.75 | 8,832,673 | -4.56(-6.68%) |
Oct 31, 2012 | 68.42 | 68.79 | 66.15 | 68.31 | 3,041,880 | +0.61(+0.90%) |
Oct 26, 2012 | 67.91 | 67.70 | 67.70 | 67.70 | 1,383,800 | -0.13(-0.19%) |
Oct 25, 2012 | 69.33 | 70.76 | 67.25 | 67.83 | 2,881,253 | -0.84(-1.22%) |
Oct 24, 2012 | 71.89 | 72.18 | 67.96 | 68.67 | 3,137,395 | -2.68(-3.76%) |
Oct 23, 2012 | 70.75 | 71.95 | 70.03 | 71.35 | 1,554,219 | -0.94(-1.30%) |
Oct 19, 2012 | 73.73 | 74.16 | 71.80 | 72.29 | 1,495,513 | -1.61(-2.18%) |
Oct 18, 2012 | 74.24 | 74.39 | 73.61 | 73.90 | 831,928 | -0.55(-0.74%) |
Oct 17, 2012 | 75.28 | 75.41 | 73.54 | 74.45 | 1,856,474 | -1.09(-1.44%) |
Oct 16, 2012 | 75.38 | 75.86 | 74.71 | 75.54 | 1,064,564 | +0.54(+0.72%) |
Oct 15, 2012 | 74.89 | 75.55 | 74.19 | 75.00 | 1,017,279 | +0.41(+0.55%) |
Oct 12, 2012 | 73.77 | 74.83 | 72.95 | 74.59 | 1,392,295 | +1.59(+2.18%) |
Oct 11, 2012 | 73.50 | 74.32 | 73.00 | 73.00 | 1,305,928 | +0.28(+0.39%) |
Oct 10, 2012 | 72.19 | 72.98 | 72.06 | 72.72 | 1,477,236 | +0.55(+0.76%) |
Oct 09, 2012 | 74.14 | 74.34 | 72.05 | 72.17 | 2,113,614 | -2.19(-2.95%) |
Oct 08, 2012 | 75.27 | 75.69 | 74.23 | 74.36 | 1,257,407 | -1.31(-1.73%) |
Oct 05, 2012 | 74.97 | 77.03 | 74.97 | 75.67 | 1,712,823 | +1.33(+1.79%) |
Oct 04, 2012 | 73.52 | 74.84 | 71.34 | 74.34 | 3,489,505 | -1.72(-2.26%) |
Oct 03, 2012 | 76.00 | 76.56 | 75.15 | 76.06 | 1,006,772 | +0.14(+0.18%) |
Oct 02, 2012 | 74.76 | 75.93 | 74.53 | 75.92 | 1,018,037 | +1.45(+1.95%) |