Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 59.38 | 60.44 | 59.18 | 60.44 | 19,011 | +0.83(+1.39%) |
Dec 28, 2012 | 60.25 | 60.25 | 59.10 | 59.61 | 9,300 | -0.80(-1.32%) |
Dec 27, 2012 | 59.94 | 60.69 | 59.09 | 60.41 | 5,679 | +0.69(+1.16%) |
Dec 26, 2012 | 62.18 | 62.18 | 59.54 | 59.72 | 25,975 | -2.12(-3.42%) |
Dec 24, 2012 | 61.99 | 61.99 | 60.82 | 61.84 | 2,871 | -0.29(-0.47%) |
Dec 21, 2012 | 61.79 | 62.24 | 60.12 | 62.13 | 36,386 | -0.13(-0.20%) |
Dec 20, 2012 | 61.02 | 62.26 | 61.02 | 62.26 | 8,786 | +1.12(+1.83%) |
Dec 19, 2012 | 61.43 | 61.58 | 60.62 | 61.14 | 13,768 | -0.45(-0.72%) |
Dec 18, 2012 | 61.42 | 61.76 | 61.32 | 61.59 | 3,927 | +0.06(+0.10%) |
Dec 17, 2012 | 60.86 | 61.77 | 60.68 | 61.52 | 18,650 | +0.51(+0.83%) |
Dec 14, 2012 | 61.50 | 61.50 | 60.69 | 61.01 | 4,405 | -0.10(-0.16%) |
Dec 13, 2012 | 60.39 | 61.64 | 60.11 | 61.11 | 9,563 | +0.33(+0.54%) |
Dec 12, 2012 | 62.21 | 62.24 | 60.58 | 60.79 | 22,052 | -0.55(-0.89%) |
Dec 11, 2012 | 61.07 | 61.36 | 60.63 | 61.33 | 8,102 | +0.44(+0.72%) |
Dec 10, 2012 | 60.69 | 60.90 | 60.42 | 60.89 | 11,981 | +0.04(+0.06%) |
Dec 07, 2012 | 62.31 | 62.31 | 60.59 | 60.86 | 19,711 | -1.23(-1.98%) |
Dec 06, 2012 | 61.98 | 62.71 | 61.26 | 62.09 | 4,818 | -0.08(-0.13%) |
Dec 05, 2012 | 62.49 | 62.59 | 62.16 | 62.17 | 4,602 | -0.22(-0.35%) |
Dec 04, 2012 | 61.81 | 62.52 | 61.43 | 62.39 | 6,245 | -0.01(-0.01%) |
Nov 30, 2012 | 61.63 | 62.72 | 61.22 | 62.39 | 25,511 | +0.71(+1.15%) |
Nov 29, 2012 | 61.43 | 62.24 | 60.90 | 61.69 | 12,064 | +0.55(+0.91%) |
Nov 28, 2012 | 60.81 | 61.73 | 60.51 | 61.13 | 13,083 | +0.30(+0.49%) |
Nov 27, 2012 | 61.64 | 62.49 | 60.45 | 60.83 | 21,181 | -0.70(-1.14%) |
Nov 26, 2012 | 60.30 | 61.73 | 60.30 | 61.53 | 12,916 | +0.99(+1.64%) |
Nov 23, 2012 | 59.73 | 60.88 | 59.73 | 60.54 | 8,285 | +1.00(+1.68%) |
Nov 21, 2012 | 59.61 | 59.61 | 58.95 | 59.54 | 3,809 | +0.27(+0.46%) |
Nov 20, 2012 | 59.09 | 60.23 | 58.41 | 59.27 | 8,105 | +0.20(+0.34%) |
Nov 19, 2012 | 58.59 | 59.62 | 57.82 | 59.07 | 23,543 | +1.86(+3.26%) |
Nov 16, 2012 | 56.19 | 58.02 | 56.14 | 57.20 | 28,555 | +0.51(+0.90%) |
Nov 15, 2012 | 57.35 | 57.45 | 55.51 | 56.70 | 14,900 | -0.94(-1.62%) |
Nov 14, 2012 | 58.31 | 58.53 | 57.54 | 57.63 | 6,472 | -0.75(-1.29%) |
Nov 13, 2012 | 58.35 | 58.54 | 57.64 | 58.39 | 15,164 | +0.14(+0.23%) |
Nov 12, 2012 | 58.21 | 58.88 | 58.13 | 58.25 | 7,137 | +0.41(+0.71%) |
Nov 09, 2012 | 58.18 | 58.95 | 56.45 | 57.84 | 16,743 | -0.54(-0.92%) |
Nov 08, 2012 | 60.74 | 61.39 | 58.18 | 58.38 | 22,721 | -2.11(-3.49%) |
Nov 07, 2012 | 62.46 | 62.53 | 60.49 | 60.49 | 18,533 | -2.32(-3.69%) |
Nov 06, 2012 | 62.62 | 63.31 | 62.17 | 62.80 | 9,903 | +0.65(+1.04%) |
Nov 05, 2012 | 62.72 | 63.55 | 61.99 | 62.16 | 14,108 | -0.31(-0.49%) |
Nov 02, 2012 | 63.63 | 63.63 | 62.11 | 62.47 | 22,873 | -0.84(-1.32%) |
Nov 01, 2012 | 62.70 | 63.63 | 62.46 | 63.30 | 26,120 | +0.82(+1.31%) |
Oct 31, 2012 | 62.33 | 62.55 | 62.02 | 62.49 | 9,822 | +0.58(+0.94%) |
Oct 26, 2012 | 61.95 | 61.90 | 61.90 | 61.90 | 17,997 | -0.36(-0.58%) |
Oct 25, 2012 | 62.74 | 62.95 | 62.09 | 62.27 | 7,084 | +0.03(+0.04%) |
Oct 24, 2012 | 61.60 | 62.77 | 61.60 | 62.24 | 4,192 | +0.64(+1.04%) |
Oct 23, 2012 | 61.99 | 61.99 | 61.14 | 61.60 | 10,196 | -0.50(-0.80%) |
Oct 19, 2012 | 63.24 | 64.10 | 61.59 | 62.09 | 17,029 | -1.55(-2.43%) |
Oct 18, 2012 | 63.17 | 64.24 | 61.99 | 63.64 | 17,625 | +0.30(+0.47%) |
Oct 17, 2012 | 63.67 | 64.21 | 63.18 | 63.34 | 15,783 | -0.05(-0.09%) |
Oct 16, 2012 | 63.40 | 63.62 | 63.08 | 63.40 | 7,641 | +0.05(+0.09%) |
Oct 15, 2012 | 62.74 | 63.34 | 62.63 | 63.34 | 7,972 | +0.84(+1.35%) |
Oct 12, 2012 | 62.98 | 63.14 | 62.35 | 62.50 | 4,436 | -0.24(-0.38%) |
Oct 11, 2012 | 62.34 | 63.24 | 62.18 | 62.74 | 16,793 | +0.55(+0.89%) |
Oct 10, 2012 | 61.90 | 62.37 | 61.71 | 62.18 | 8,304 | +0.53(+0.87%) |
Oct 09, 2012 | 62.89 | 62.89 | 61.59 | 61.65 | 13,647 | -1.25(-1.99%) |
Oct 08, 2012 | 62.56 | 63.34 | 62.51 | 62.90 | 5,950 | +0.00(+0.00%) |
Oct 05, 2012 | 62.76 | 63.37 | 62.56 | 62.90 | 23,797 | +0.34(+0.54%) |
Oct 04, 2012 | 62.17 | 62.56 | 61.96 | 62.56 | 9,625 | +0.39(+0.63%) |
Oct 03, 2012 | 62.67 | 62.67 | 61.65 | 62.18 | 10,897 | -0.32(-0.51%) |
Oct 02, 2012 | 62.49 | 62.66 | 62.33 | 62.49 | 12,200 | -0.01(-0.01%) |