Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 59.58 | 59.34 | 59.34 | 59.34 | 626,244 | -0.61(-1.02%) |
Dec 28, 2012 | 57.88 | 60.60 | 57.88 | 59.95 | 624,049 | +1.73(+2.97%) |
Dec 27, 2012 | 59.20 | 59.48 | 57.83 | 58.22 | 734,656 | -1.50(-2.51%) |
Dec 26, 2012 | 60.30 | 60.87 | 59.01 | 59.72 | 599,419 | -0.81(-1.34%) |
Dec 24, 2012 | 59.52 | 61.56 | 59.41 | 60.53 | 738,535 | -0.82(-1.34%) |
Dec 21, 2012 | 56.59 | 61.87 | 56.48 | 61.35 | 1,637,924 | +2.74(+4.67%) |
Dec 20, 2012 | 61.44 | 62.10 | 58.20 | 58.61 | 2,326,942 | -4.79(-7.55%) |
Dec 19, 2012 | 64.75 | 66.94 | 63.23 | 63.40 | 2,239,420 | +1.53(+2.47%) |
Dec 18, 2012 | 62.84 | 63.70 | 61.50 | 61.87 | 1,624,147 | -0.82(-1.31%) |
Dec 17, 2012 | 65.38 | 65.89 | 62.29 | 62.69 | 1,344,225 | -3.27(-4.96%) |
Dec 14, 2012 | 67.60 | 67.68 | 64.09 | 65.96 | 654,718 | -1.63(-2.41%) |
Dec 13, 2012 | 69.94 | 69.94 | 67.30 | 67.59 | 532,550 | -1.57(-2.27%) |
Dec 12, 2012 | 70.12 | 70.50 | 68.01 | 69.16 | 600,582 | -0.88(-1.26%) |
Dec 11, 2012 | 70.67 | 71.43 | 68.90 | 70.04 | 582,805 | -0.35(-0.50%) |
Dec 10, 2012 | 68.28 | 71.96 | 68.28 | 70.39 | 802,571 | +2.02(+2.95%) |
Dec 07, 2012 | 68.53 | 69.02 | 67.56 | 68.37 | 376,384 | -0.36(-0.52%) |
Dec 06, 2012 | 67.52 | 69.48 | 66.10 | 68.73 | 769,892 | +1.08(+1.60%) |
Dec 05, 2012 | 68.64 | 68.73 | 66.03 | 67.65 | 1,224,183 | -0.23(-0.34%) |
Dec 04, 2012 | 68.77 | 68.80 | 64.51 | 67.88 | 2,287,237 | -5.00(-6.86%) |
Nov 30, 2012 | 75.06 | 75.98 | 72.01 | 72.88 | 1,388,841 | -1.98(-2.64%) |
Nov 29, 2012 | 76.17 | 77.47 | 73.10 | 74.86 | 1,646,413 | -1.37(-1.80%) |
Nov 28, 2012 | 83.36 | 83.68 | 74.50 | 76.23 | 2,661,291 | -8.07(-9.57%) |
Nov 27, 2012 | 85.61 | 86.70 | 84.06 | 84.30 | 530,594 | -0.96(-1.13%) |
Nov 26, 2012 | 84.69 | 85.30 | 84.00 | 85.26 | 383,244 | +0.29(+0.34%) |
Nov 23, 2012 | 83.87 | 85.67 | 83.72 | 84.97 | 179,165 | +0.56(+0.66%) |
Nov 21, 2012 | 84.57 | 85.00 | 83.52 | 84.41 | 348,780 | -0.30(-0.35%) |
Nov 20, 2012 | 84.48 | 84.79 | 82.60 | 84.71 | 450,398 | -0.00(-0.00%) |
Nov 19, 2012 | 85.00 | 86.46 | 83.50 | 84.71 | 720,915 | +2.26(+2.75%) |
Nov 16, 2012 | 79.20 | 82.70 | 78.05 | 82.45 | 1,031,619 | +3.60(+4.56%) |
Nov 15, 2012 | 83.02 | 84.14 | 78.71 | 78.85 | 802,824 | -4.64(-5.56%) |
Nov 14, 2012 | 87.10 | 89.82 | 82.28 | 83.49 | 802,746 | -3.41(-3.92%) |
Nov 13, 2012 | 84.05 | 87.14 | 82.90 | 86.90 | 1,025,339 | +2.86(+3.40%) |
Nov 12, 2012 | 84.77 | 84.88 | 83.58 | 84.04 | 510,646 | +0.10(+0.12%) |
Nov 09, 2012 | 83.04 | 85.00 | 82.98 | 83.94 | 353,782 | -0.04(-0.05%) |
Nov 08, 2012 | 82.79 | 84.89 | 81.67 | 83.98 | 547,479 | +1.58(+1.92%) |
Nov 07, 2012 | 83.00 | 83.86 | 80.60 | 82.40 | 618,493 | -2.71(-3.18%) |
Nov 06, 2012 | 84.42 | 87.50 | 83.62 | 85.11 | 1,008,104 | +2.06(+2.48%) |
Nov 05, 2012 | 80.20 | 83.77 | 79.57 | 83.05 | 735,763 | +3.70(+4.66%) |
Nov 02, 2012 | 79.22 | 80.39 | 78.32 | 79.35 | 640,777 | -0.03(-0.04%) |
Nov 01, 2012 | 77.89 | 79.99 | 76.86 | 79.38 | 871,887 | +2.47(+3.21%) |
Oct 31, 2012 | 77.45 | 77.60 | 75.12 | 76.91 | 1,103,411 | +3.17(+4.30%) |
Oct 26, 2012 | 72.32 | 73.74 | 73.74 | 73.74 | 599,200 | +1.20(+1.65%) |
Oct 25, 2012 | 73.62 | 74.21 | 72.16 | 72.54 | 762,105 | +0.11(+0.15%) |
Oct 24, 2012 | 73.30 | 74.54 | 71.42 | 72.43 | 1,537,860 | +1.13(+1.59%) |
Oct 23, 2012 | 74.40 | 74.40 | 68.93 | 71.30 | 3,211,098 | -5.71(-7.41%) |
Oct 19, 2012 | 77.00 | 80.20 | 75.89 | 77.01 | 2,057,593 | -0.98(-1.25%) |
Oct 18, 2012 | 82.80 | 82.90 | 75.51 | 77.99 | 6,917,215 | -20.16(-20.54%) |
Oct 17, 2012 | 103.14 | 103.93 | 96.97 | 98.15 | 3,083,862 | -6.77(-6.45%) |
Oct 16, 2012 | 103.92 | 105.21 | 101.50 | 104.92 | 863,973 | +0.55(+0.53%) |
Oct 15, 2012 | 106.54 | 106.77 | 102.31 | 104.37 | 730,858 | +0.99(+0.96%) |
Oct 12, 2012 | 100.92 | 103.95 | 98.34 | 103.38 | 630,371 | +1.79(+1.76%) |
Oct 11, 2012 | 102.20 | 104.75 | 100.51 | 101.59 | 602,055 | +1.55(+1.55%) |
Oct 10, 2012 | 102.28 | 102.53 | 99.35 | 100.04 | 665,594 | -1.51(-1.49%) |
Oct 09, 2012 | 104.54 | 105.47 | 100.37 | 101.55 | 803,341 | -2.61(-2.51%) |
Oct 08, 2012 | 102.83 | 104.28 | 101.50 | 104.16 | 701,608 | +0.43(+0.41%) |
Oct 05, 2012 | 108.00 | 108.69 | 103.00 | 103.73 | 848,025 | -3.47(-3.24%) |
Oct 04, 2012 | 109.50 | 111.38 | 106.20 | 107.20 | 1,068,052 | -0.56(-0.52%) |
Oct 03, 2012 | 104.38 | 107.99 | 103.31 | 107.76 | 1,213,864 | +4.86(+4.72%) |
Oct 02, 2012 | 102.85 | 103.21 | 101.00 | 102.90 | 855,663 | +1.81(+1.79%) |