Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 64.50 | 65.55 | 64.42 | 65.37 | 501,762 | +0.76(+1.17%) |
Dec 28, 2012 | 64.08 | 64.92 | 63.96 | 64.61 | 467,127 | +0.15(+0.24%) |
Dec 27, 2012 | 63.76 | 64.63 | 63.33 | 64.46 | 685,398 | +0.67(+1.05%) |
Dec 26, 2012 | 63.95 | 64.30 | 63.35 | 63.79 | 566,191 | -0.16(-0.25%) |
Dec 24, 2012 | 63.70 | 64.23 | 63.43 | 63.95 | 197,636 | +0.46(+0.73%) |
Dec 21, 2012 | 64.10 | 64.66 | 63.26 | 63.49 | 1,339,579 | -1.27(-1.97%) |
Dec 20, 2012 | 65.30 | 65.88 | 64.58 | 64.76 | 489,209 | -0.32(-0.49%) |
Dec 19, 2012 | 66.00 | 66.32 | 65.04 | 65.08 | 704,128 | -0.73(-1.11%) |
Dec 18, 2012 | 66.18 | 66.28 | 65.62 | 65.81 | 1,294,757 | -0.14(-0.21%) |
Dec 17, 2012 | 65.84 | 66.34 | 65.57 | 65.95 | 809,710 | +0.42(+0.63%) |
Dec 14, 2012 | 65.88 | 66.41 | 65.38 | 65.53 | 760,821 | -0.40(-0.60%) |
Dec 13, 2012 | 65.87 | 66.45 | 65.71 | 65.93 | 533,766 | +0.22(+0.33%) |
Dec 12, 2012 | 66.16 | 68.11 | 65.57 | 65.71 | 1,120,083 | -0.04(-0.05%) |
Dec 11, 2012 | 65.99 | 66.21 | 65.49 | 65.75 | 1,086,330 | +0.12(+0.18%) |
Dec 10, 2012 | 64.21 | 65.86 | 64.15 | 65.63 | 712,698 | +0.97(+1.51%) |
Dec 07, 2012 | 65.22 | 65.28 | 64.53 | 64.66 | 470,403 | -0.30(-0.46%) |
Dec 06, 2012 | 65.31 | 65.53 | 64.70 | 64.95 | 544,642 | -0.23(-0.35%) |
Dec 05, 2012 | 65.53 | 65.87 | 65.02 | 65.18 | 763,272 | -0.16(-0.25%) |
Dec 04, 2012 | 65.77 | 65.83 | 64.97 | 65.34 | 959,361 | -0.70(-1.05%) |
Nov 30, 2012 | 66.37 | 66.71 | 65.90 | 66.04 | 2,158,268 | -0.70(-1.05%) |
Nov 29, 2012 | 64.50 | 66.85 | 64.42 | 66.74 | 3,556,969 | -3.74(-5.30%) |
Nov 28, 2012 | 69.03 | 70.48 | 68.87 | 70.48 | 540,411 | +1.32(+1.91%) |
Nov 27, 2012 | 70.47 | 70.48 | 68.64 | 69.16 | 1,468,828 | -1.40(-1.98%) |
Nov 26, 2012 | 70.94 | 71.36 | 70.05 | 70.56 | 821,421 | -0.79(-1.11%) |
Nov 23, 2012 | 70.26 | 71.43 | 70.09 | 71.36 | 219,782 | +1.00(+1.42%) |
Nov 21, 2012 | 70.07 | 70.59 | 69.66 | 70.35 | 264,252 | +0.25(+0.36%) |
Nov 20, 2012 | 69.99 | 70.86 | 69.61 | 70.10 | 666,653 | -0.13(-0.18%) |
Nov 19, 2012 | 69.90 | 70.61 | 69.64 | 70.23 | 900,727 | +0.80(+1.16%) |
Nov 16, 2012 | 69.97 | 70.42 | 69.42 | 69.42 | 1,625,190 | -0.54(-0.77%) |
Nov 15, 2012 | 69.96 | 70.46 | 69.31 | 69.96 | 1,038,907 | -0.32(-0.45%) |
Nov 14, 2012 | 71.91 | 72.31 | 69.78 | 70.28 | 1,153,569 | -1.28(-1.79%) |
Nov 13, 2012 | 70.43 | 72.73 | 70.43 | 71.56 | 1,621,830 | +0.90(+1.28%) |
Nov 12, 2012 | 71.75 | 72.06 | 70.32 | 70.66 | 937,661 | -0.13(-0.18%) |
Nov 09, 2012 | 70.77 | 72.91 | 70.41 | 70.79 | 2,013,701 | -0.89(-1.25%) |
Nov 08, 2012 | 71.91 | 73.54 | 71.50 | 71.68 | 2,296,614 | -0.32(-0.45%) |
Nov 07, 2012 | 72.28 | 73.21 | 71.87 | 72.00 | 1,089,015 | -0.61(-0.85%) |
Nov 06, 2012 | 73.00 | 73.81 | 72.37 | 72.62 | 1,446,909 | -0.32(-0.43%) |
Nov 05, 2012 | 72.31 | 73.18 | 71.56 | 72.93 | 1,000,665 | +0.74(+1.03%) |
Nov 02, 2012 | 72.97 | 73.33 | 71.66 | 72.19 | 2,694,960 | -0.93(-1.27%) |
Nov 01, 2012 | 63.77 | 75.83 | 63.27 | 73.12 | 4,868,460 | +9.08(+14.18%) |
Oct 31, 2012 | 61.98 | 64.20 | 61.54 | 64.04 | 907,991 | +2.53(+4.11%) |
Oct 26, 2012 | 61.49 | 61.51 | 61.51 | 61.51 | 780,929 | +0.22(+0.35%) |
Oct 25, 2012 | 60.56 | 61.57 | 60.56 | 61.30 | 925,021 | +0.95(+1.57%) |
Oct 24, 2012 | 60.93 | 61.05 | 59.62 | 60.35 | 925,801 | -0.40(-0.65%) |
Oct 23, 2012 | 59.31 | 60.98 | 58.74 | 60.75 | 1,436,340 | -1.03(-1.67%) |
Oct 19, 2012 | 61.60 | 61.96 | 61.25 | 61.78 | 571,078 | +0.11(+0.18%) |
Oct 18, 2012 | 61.55 | 62.22 | 60.68 | 61.67 | 1,118,460 | -0.04(-0.06%) |
Oct 17, 2012 | 61.48 | 61.71 | 60.77 | 61.70 | 773,621 | +0.16(+0.26%) |
Oct 16, 2012 | 60.96 | 62.12 | 60.79 | 61.54 | 824,802 | +0.36(+0.59%) |
Oct 15, 2012 | 61.49 | 61.49 | 60.21 | 61.18 | 586,140 | -0.18(-0.29%) |
Oct 12, 2012 | 61.88 | 61.88 | 61.30 | 61.36 | 576,871 | -0.47(-0.76%) |
Oct 11, 2012 | 62.79 | 62.79 | 61.52 | 61.83 | 631,922 | -0.56(-0.90%) |
Oct 10, 2012 | 63.00 | 63.48 | 62.26 | 62.39 | 843,968 | -0.74(-1.17%) |
Oct 09, 2012 | 63.76 | 64.03 | 63.01 | 63.13 | 699,159 | -0.60(-0.94%) |
Oct 08, 2012 | 62.88 | 64.16 | 62.71 | 63.73 | 739,872 | +0.65(+1.03%) |
Oct 05, 2012 | 62.95 | 63.77 | 62.76 | 63.08 | 575,058 | +0.34(+0.55%) |
Oct 04, 2012 | 61.72 | 62.88 | 61.49 | 62.73 | 699,169 | +1.23(+2.00%) |
Oct 03, 2012 | 62.20 | 62.34 | 61.43 | 61.51 | 502,417 | -0.37(-0.60%) |
Oct 02, 2012 | 61.61 | 61.96 | 61.25 | 61.88 | 660,379 | +0.50(+0.81%) |