Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.89 | 66.54 | 64.75 | 66.45 | 1,408,796 | +1.52(+2.34%) |
Dec 28, 2012 | 64.94 | 65.60 | 64.86 | 64.93 | 605,229 | -0.57(-0.87%) |
Dec 27, 2012 | 65.44 | 65.66 | 64.80 | 65.50 | 706,002 | +0.08(+0.12%) |
Dec 26, 2012 | 65.83 | 66.05 | 65.34 | 65.42 | 528,626 | -0.25(-0.39%) |
Dec 24, 2012 | 65.57 | 65.99 | 65.46 | 65.68 | 353,139 | -0.04(-0.06%) |
Dec 21, 2012 | 64.54 | 65.74 | 64.33 | 65.72 | 2,340,177 | +0.05(+0.07%) |
Dec 20, 2012 | 66.16 | 66.25 | 65.51 | 65.67 | 1,448,138 | -0.51(-0.77%) |
Dec 19, 2012 | 67.12 | 67.13 | 66.17 | 66.18 | 1,062,666 | -0.66(-0.98%) |
Dec 18, 2012 | 65.42 | 66.86 | 65.36 | 66.83 | 1,870,309 | +1.45(+2.22%) |
Dec 17, 2012 | 65.33 | 65.50 | 64.80 | 65.38 | 1,541,380 | +0.27(+0.41%) |
Dec 14, 2012 | 64.80 | 65.32 | 64.78 | 65.12 | 1,273,842 | +0.19(+0.29%) |
Dec 13, 2012 | 64.91 | 65.27 | 64.55 | 64.93 | 1,766,511 | -0.07(-0.11%) |
Dec 12, 2012 | 64.62 | 65.31 | 64.55 | 65.00 | 2,011,958 | +0.64(+1.00%) |
Dec 11, 2012 | 64.09 | 64.71 | 63.81 | 64.36 | 1,548,628 | +0.68(+1.07%) |
Dec 10, 2012 | 63.29 | 63.86 | 63.20 | 63.67 | 1,168,231 | +0.03(+0.05%) |
Dec 07, 2012 | 63.62 | 63.75 | 62.95 | 63.64 | 1,086,024 | +0.22(+0.35%) |
Dec 06, 2012 | 63.46 | 63.78 | 62.80 | 63.42 | 1,085,327 | -0.22(-0.35%) |
Dec 05, 2012 | 62.54 | 63.77 | 62.33 | 63.64 | 1,778,659 | +1.14(+1.82%) |
Dec 04, 2012 | 61.58 | 62.53 | 60.93 | 62.50 | 1,267,098 | -0.23(-0.37%) |
Nov 30, 2012 | 62.64 | 63.01 | 62.50 | 62.73 | 1,127,979 | +0.19(+0.30%) |
Nov 29, 2012 | 62.75 | 63.01 | 62.07 | 62.54 | 1,156,732 | +0.00(+0.00%) |
Nov 28, 2012 | 61.89 | 62.69 | 61.53 | 62.54 | 975,755 | +0.40(+0.65%) |
Nov 27, 2012 | 62.29 | 63.08 | 62.06 | 62.14 | 1,287,972 | -0.19(-0.30%) |
Nov 26, 2012 | 61.80 | 62.71 | 61.66 | 62.33 | 1,778,311 | +0.27(+0.43%) |
Nov 23, 2012 | 61.51 | 62.12 | 61.37 | 62.06 | 863,505 | +0.78(+1.28%) |
Nov 21, 2012 | 61.58 | 61.79 | 61.24 | 61.28 | 1,044,273 | -0.42(-0.68%) |
Nov 20, 2012 | 61.47 | 61.80 | 61.20 | 61.70 | 932,075 | +0.03(+0.05%) |
Nov 19, 2012 | 61.34 | 61.77 | 61.10 | 61.66 | 880,516 | +1.16(+1.92%) |
Nov 16, 2012 | 60.49 | 60.71 | 59.91 | 60.50 | 1,179,188 | +0.10(+0.17%) |
Nov 15, 2012 | 60.44 | 61.22 | 60.02 | 60.40 | 1,644,572 | +0.28(+0.46%) |
Nov 14, 2012 | 62.00 | 62.07 | 59.94 | 60.12 | 2,368,657 | -1.81(-2.91%) |
Nov 13, 2012 | 60.75 | 62.51 | 60.67 | 61.92 | 2,169,847 | +0.60(+0.98%) |
Nov 12, 2012 | 61.06 | 61.62 | 60.48 | 61.32 | 1,088,804 | +0.27(+0.44%) |
Nov 09, 2012 | 60.35 | 61.41 | 60.35 | 61.05 | 1,224,444 | +0.63(+1.03%) |
Nov 08, 2012 | 61.17 | 61.72 | 60.43 | 60.43 | 1,100,621 | -0.78(-1.27%) |
Nov 07, 2012 | 60.97 | 61.83 | 60.72 | 61.20 | 1,591,329 | -0.90(-1.44%) |
Nov 06, 2012 | 62.08 | 62.61 | 61.41 | 62.10 | 2,109,669 | +0.71(+1.15%) |
Nov 05, 2012 | 59.67 | 62.24 | 59.61 | 61.39 | 3,297,479 | +1.98(+3.32%) |
Nov 02, 2012 | 60.28 | 60.92 | 58.88 | 59.42 | 3,039,084 | +0.50(+0.85%) |
Nov 01, 2012 | 55.90 | 58.98 | 55.80 | 58.91 | 3,591,789 | +3.00(+5.36%) |
Oct 31, 2012 | 54.69 | 55.98 | 54.50 | 55.92 | 1,389,833 | +1.34(+2.45%) |
Oct 26, 2012 | 54.24 | 54.58 | 54.58 | 54.58 | 1,708,494 | +0.36(+0.67%) |
Oct 25, 2012 | 54.70 | 54.92 | 53.76 | 54.22 | 1,482,078 | +0.13(+0.25%) |
Oct 24, 2012 | 54.86 | 54.86 | 53.74 | 54.08 | 1,739,890 | -0.53(-0.98%) |
Oct 23, 2012 | 54.37 | 54.75 | 53.90 | 54.62 | 1,822,828 | -0.40(-0.73%) |
Oct 19, 2012 | 56.51 | 56.65 | 54.79 | 55.02 | 1,739,210 | -2.12(-3.72%) |
Oct 18, 2012 | 56.48 | 57.32 | 56.34 | 57.14 | 934,944 | +0.26(+0.46%) |
Oct 17, 2012 | 55.85 | 57.02 | 55.74 | 56.88 | 967,529 | +1.24(+2.22%) |
Oct 16, 2012 | 55.43 | 56.14 | 55.24 | 55.65 | 1,179,509 | +0.48(+0.87%) |
Oct 15, 2012 | 55.11 | 55.33 | 54.57 | 55.17 | 946,200 | +0.30(+0.54%) |
Oct 12, 2012 | 54.99 | 55.67 | 54.67 | 54.87 | 1,243,359 | +0.34(+0.62%) |
Oct 11, 2012 | 54.96 | 55.03 | 54.45 | 54.53 | 1,079,960 | +0.09(+0.17%) |
Oct 10, 2012 | 54.82 | 54.83 | 53.90 | 54.44 | 1,823,603 | -0.74(-1.34%) |
Oct 09, 2012 | 55.30 | 55.52 | 54.69 | 55.18 | 1,674,065 | -0.17(-0.31%) |
Oct 08, 2012 | 55.26 | 55.81 | 55.12 | 55.35 | 643,682 | -0.34(-0.61%) |
Oct 05, 2012 | 55.85 | 56.66 | 55.34 | 55.69 | 1,135,875 | +0.27(+0.48%) |
Oct 04, 2012 | 54.72 | 55.72 | 54.59 | 55.42 | 1,269,716 | +0.95(+1.75%) |
Oct 03, 2012 | 54.72 | 54.92 | 54.02 | 54.47 | 1,196,793 | +0.06(+0.12%) |
Oct 02, 2012 | 54.68 | 54.81 | 53.95 | 54.41 | 1,183,549 | -0.19(-0.35%) |