Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60.38 | 61.40 | 59.89 | 61.32 | 1,508,985 | +0.84(+1.38%) |
Dec 28, 2012 | 60.63 | 61.03 | 60.47 | 60.48 | 1,103,599 | -0.49(-0.80%) |
Dec 27, 2012 | 60.90 | 61.25 | 60.09 | 60.97 | 1,570,026 | +0.13(+0.22%) |
Dec 26, 2012 | 61.55 | 61.92 | 60.83 | 60.84 | 1,237,065 | -0.63(-1.03%) |
Dec 24, 2012 | 61.30 | 61.68 | 61.26 | 61.47 | 644,853 | +0.12(+0.20%) |
Dec 21, 2012 | 62.05 | 62.24 | 61.25 | 61.35 | 3,621,149 | -1.29(-2.06%) |
Dec 20, 2012 | 61.83 | 62.64 | 61.67 | 62.63 | 1,870,603 | +0.38(+0.62%) |
Dec 19, 2012 | 62.84 | 62.96 | 62.18 | 62.25 | 2,379,822 | -0.48(-0.77%) |
Dec 18, 2012 | 62.38 | 62.78 | 61.94 | 62.73 | 3,073,037 | +0.43(+0.69%) |
Dec 17, 2012 | 61.97 | 62.30 | 61.85 | 62.30 | 1,851,355 | +0.57(+0.92%) |
Dec 14, 2012 | 62.29 | 62.35 | 61.62 | 61.73 | 2,596,231 | -0.68(-1.09%) |
Dec 13, 2012 | 62.45 | 62.63 | 62.28 | 62.41 | 2,701,110 | -0.08(-0.12%) |
Dec 12, 2012 | 62.68 | 62.86 | 62.41 | 62.49 | 3,452,835 | -0.12(-0.20%) |
Dec 11, 2012 | 62.13 | 62.80 | 62.12 | 62.61 | 3,615,688 | +0.48(+0.77%) |
Dec 10, 2012 | 61.41 | 62.35 | 61.39 | 62.13 | 2,544,471 | +0.48(+0.78%) |
Dec 07, 2012 | 61.77 | 61.89 | 61.26 | 61.65 | 2,213,087 | -0.09(-0.14%) |
Dec 06, 2012 | 61.20 | 61.74 | 60.76 | 61.74 | 2,394,402 | +0.39(+0.64%) |
Dec 05, 2012 | 61.05 | 61.37 | 60.49 | 61.35 | 2,015,193 | +0.34(+0.55%) |
Dec 04, 2012 | 61.03 | 61.18 | 60.35 | 61.01 | 1,798,891 | +0.06(+0.09%) |
Nov 30, 2012 | 61.08 | 61.18 | 60.76 | 60.95 | 1,476,502 | +0.04(+0.06%) |
Nov 29, 2012 | 60.28 | 61.07 | 60.15 | 60.92 | 1,771,671 | +0.73(+1.21%) |
Nov 28, 2012 | 59.48 | 60.22 | 58.87 | 60.19 | 1,830,309 | +0.54(+0.90%) |
Nov 27, 2012 | 59.69 | 60.00 | 59.29 | 59.65 | 1,693,754 | -0.12(-0.21%) |
Nov 26, 2012 | 59.54 | 59.77 | 58.93 | 59.77 | 1,389,546 | -0.31(-0.51%) |
Nov 23, 2012 | 59.13 | 60.08 | 58.53 | 60.08 | 960,723 | +1.42(+2.42%) |
Nov 21, 2012 | 59.17 | 59.20 | 58.49 | 58.66 | 1,614,884 | -0.64(-1.08%) |
Nov 20, 2012 | 58.67 | 59.34 | 58.46 | 59.30 | 1,303,654 | +0.40(+0.68%) |
Nov 19, 2012 | 58.67 | 58.98 | 58.13 | 58.90 | 1,553,905 | +0.79(+1.35%) |
Nov 16, 2012 | 57.89 | 58.47 | 57.37 | 58.12 | 2,264,741 | +0.14(+0.25%) |
Nov 15, 2012 | 58.33 | 58.58 | 57.50 | 57.97 | 1,496,245 | -0.27(-0.46%) |
Nov 14, 2012 | 58.74 | 59.51 | 58.08 | 58.24 | 3,227,341 | -0.45(-0.77%) |
Nov 13, 2012 | 57.57 | 59.39 | 57.55 | 58.69 | 2,868,707 | +0.54(+0.92%) |
Nov 12, 2012 | 58.33 | 58.33 | 57.66 | 58.15 | 1,321,923 | -0.06(-0.10%) |
Nov 09, 2012 | 57.53 | 58.45 | 57.18 | 58.21 | 2,247,241 | +0.89(+1.56%) |
Nov 08, 2012 | 58.21 | 58.37 | 57.21 | 57.32 | 2,094,348 | -1.05(-1.79%) |
Nov 07, 2012 | 59.14 | 59.34 | 57.72 | 58.37 | 2,452,484 | -0.93(-1.57%) |
Nov 06, 2012 | 59.40 | 59.80 | 59.21 | 59.30 | 1,523,089 | -0.11(-0.18%) |
Nov 05, 2012 | 58.94 | 59.53 | 58.87 | 59.40 | 1,936,841 | +0.41(+0.70%) |
Nov 02, 2012 | 60.19 | 60.37 | 58.93 | 58.99 | 1,437,812 | -0.89(-1.49%) |
Nov 01, 2012 | 58.83 | 60.05 | 58.61 | 59.88 | 3,488,783 | +1.31(+2.24%) |
Oct 31, 2012 | 58.53 | 58.75 | 57.90 | 58.57 | 3,104,101 | +0.02(+0.03%) |
Oct 26, 2012 | 59.26 | 58.55 | 58.55 | 58.55 | 1,859,748 | -0.63(-1.07%) |
Oct 25, 2012 | 58.51 | 59.46 | 58.31 | 59.18 | 3,868,937 | +1.29(+2.22%) |
Oct 24, 2012 | 56.80 | 58.06 | 56.48 | 57.90 | 4,671,341 | +2.64(+4.77%) |
Oct 23, 2012 | 55.28 | 55.76 | 54.87 | 55.26 | 2,421,380 | -0.41(-0.74%) |
Oct 19, 2012 | 56.45 | 56.74 | 55.48 | 55.67 | 3,092,315 | -0.92(-1.63%) |
Oct 18, 2012 | 57.69 | 57.69 | 55.98 | 56.59 | 4,195,333 | -1.47(-2.53%) |
Oct 17, 2012 | 58.01 | 58.32 | 57.77 | 58.06 | 1,446,791 | +0.25(+0.43%) |
Oct 16, 2012 | 57.19 | 57.97 | 56.93 | 57.81 | 936,994 | +0.81(+1.41%) |
Oct 15, 2012 | 56.53 | 57.06 | 56.34 | 57.00 | 1,033,091 | +0.57(+1.00%) |
Oct 12, 2012 | 56.95 | 57.42 | 56.38 | 56.44 | 1,423,834 | -0.32(-0.56%) |
Oct 11, 2012 | 56.56 | 57.07 | 56.44 | 56.75 | 1,358,334 | +0.73(+1.30%) |
Oct 10, 2012 | 56.37 | 56.51 | 55.73 | 56.02 | 1,811,473 | -0.45(-0.80%) |
Oct 09, 2012 | 57.82 | 57.82 | 56.44 | 56.48 | 2,313,257 | -1.55(-2.68%) |
Oct 08, 2012 | 58.01 | 58.37 | 57.73 | 58.03 | 1,421,626 | -0.38(-0.66%) |
Oct 05, 2012 | 58.46 | 59.20 | 58.18 | 58.41 | 1,660,276 | +0.58(+1.00%) |
Oct 04, 2012 | 57.54 | 57.99 | 57.36 | 57.84 | 1,258,201 | +0.53(+0.92%) |
Oct 03, 2012 | 57.55 | 57.73 | 57.08 | 57.31 | 1,163,495 | +0.03(+0.05%) |
Oct 02, 2012 | 56.89 | 57.41 | 56.68 | 57.28 | 1,100,725 | +0.47(+0.83%) |