Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60.97 | 62.07 | 60.92 | 61.85 | 59,173 | +0.55(+0.90%) |
Dec 28, 2012 | 61.21 | 61.61 | 61.15 | 61.30 | 28,043 | -0.35(-0.57%) |
Dec 27, 2012 | 61.81 | 61.86 | 60.91 | 61.65 | 42,925 | -0.15(-0.24%) |
Dec 26, 2012 | 62.32 | 62.59 | 61.70 | 61.80 | 25,135 | -0.49(-0.79%) |
Dec 24, 2012 | 62.38 | 62.38 | 62.07 | 62.29 | 13,753 | -0.22(-0.35%) |
Dec 21, 2012 | 62.16 | 62.56 | 61.88 | 62.51 | 19,023 | -0.18(-0.28%) |
Dec 20, 2012 | 62.88 | 62.88 | 62.54 | 62.68 | 35,521 | -0.15(-0.23%) |
Dec 19, 2012 | 63.01 | 63.33 | 62.83 | 62.83 | 33,993 | +0.10(+0.17%) |
Dec 18, 2012 | 62.03 | 62.73 | 62.03 | 62.73 | 45,538 | +0.85(+1.38%) |
Dec 17, 2012 | 61.18 | 62.04 | 61.18 | 61.87 | 43,777 | +0.67(+1.10%) |
Dec 14, 2012 | 60.87 | 61.37 | 60.87 | 61.20 | 42,323 | +0.39(+0.65%) |
Dec 13, 2012 | 61.19 | 61.43 | 60.56 | 60.81 | 69,261 | -0.37(-0.61%) |
Dec 12, 2012 | 61.76 | 61.76 | 61.12 | 61.18 | 44,352 | -0.26(-0.43%) |
Dec 11, 2012 | 60.62 | 61.57 | 60.54 | 61.44 | 15,645 | +1.05(+1.74%) |
Dec 10, 2012 | 60.38 | 60.56 | 60.30 | 60.39 | 45,253 | +0.40(+0.67%) |
Dec 07, 2012 | 60.11 | 60.11 | 59.59 | 59.99 | 18,602 | +0.07(+0.11%) |
Dec 06, 2012 | 59.68 | 60.11 | 59.68 | 59.92 | 35,866 | +0.16(+0.26%) |
Dec 05, 2012 | 59.97 | 59.97 | 59.13 | 59.77 | 57,936 | -0.40(-0.67%) |
Dec 04, 2012 | 60.18 | 60.24 | 59.73 | 60.17 | 10,744 | -0.24(-0.39%) |
Nov 30, 2012 | 60.31 | 60.43 | 60.10 | 60.40 | 21,638 | +0.04(+0.06%) |
Nov 29, 2012 | 60.40 | 60.47 | 60.17 | 60.36 | 33,539 | +0.46(+0.77%) |
Nov 28, 2012 | 59.07 | 59.92 | 58.66 | 59.90 | 36,084 | +0.72(+1.21%) |
Nov 27, 2012 | 59.53 | 59.70 | 59.19 | 59.19 | 55,860 | -0.34(-0.58%) |
Nov 26, 2012 | 59.22 | 59.58 | 59.08 | 59.53 | 8,984 | +0.04(+0.07%) |
Nov 23, 2012 | 59.07 | 59.54 | 59.06 | 59.49 | 8,241 | +0.59(+1.00%) |
Nov 21, 2012 | 58.09 | 58.90 | 58.09 | 58.90 | 16,768 | +0.97(+1.68%) |
Nov 20, 2012 | 58.29 | 58.29 | 57.63 | 57.93 | 62,456 | -0.49(-0.84%) |
Nov 19, 2012 | 58.09 | 58.45 | 58.06 | 58.42 | 46,988 | +0.74(+1.27%) |
Nov 16, 2012 | 57.26 | 57.74 | 56.84 | 57.69 | 38,491 | +0.55(+0.96%) |
Nov 15, 2012 | 56.93 | 57.25 | 56.74 | 57.14 | 123,084 | +0.21(+0.36%) |
Nov 14, 2012 | 57.76 | 57.94 | 56.87 | 56.93 | 33,069 | -0.65(-1.12%) |
Nov 13, 2012 | 57.70 | 57.95 | 57.48 | 57.58 | 35,984 | -0.46(-0.79%) |
Nov 12, 2012 | 58.53 | 58.53 | 57.94 | 58.04 | 119,255 | -0.36(-0.62%) |
Nov 09, 2012 | 58.31 | 59.02 | 58.22 | 58.40 | 54,676 | -0.05(-0.08%) |
Nov 08, 2012 | 59.28 | 59.28 | 58.45 | 58.45 | 36,433 | -0.89(-1.50%) |
Nov 07, 2012 | 60.24 | 60.27 | 59.31 | 59.34 | 35,691 | -1.33(-2.20%) |
Nov 06, 2012 | 60.35 | 61.09 | 60.16 | 60.68 | 44,212 | +0.52(+0.86%) |
Nov 05, 2012 | 60.05 | 60.26 | 59.77 | 60.16 | 26,623 | -0.05(-0.08%) |
Nov 02, 2012 | 60.87 | 60.87 | 60.16 | 60.21 | 12,545 | -0.39(-0.65%) |
Nov 01, 2012 | 59.35 | 60.62 | 59.22 | 60.60 | 366,693 | +1.36(+2.30%) |
Oct 31, 2012 | 59.29 | 59.41 | 59.01 | 59.24 | 138,156 | +0.14(+0.23%) |
Oct 26, 2012 | 59.10 | 59.10 | 59.10 | 59.10 | 22,953 | -0.02(-0.03%) |
Oct 25, 2012 | 59.82 | 60.01 | 58.73 | 59.12 | 82,940 | -0.12(-0.20%) |
Oct 24, 2012 | 59.75 | 59.82 | 59.01 | 59.24 | 24,144 | -0.24(-0.40%) |
Oct 23, 2012 | 58.66 | 59.68 | 58.52 | 59.47 | 158,102 | +0.09(+0.15%) |
Oct 19, 2012 | 60.27 | 60.35 | 59.28 | 59.38 | 244,960 | -1.11(-1.83%) |
Oct 18, 2012 | 60.78 | 60.84 | 60.37 | 60.49 | 21,897 | -0.36(-0.60%) |
Oct 17, 2012 | 61.47 | 61.54 | 60.72 | 60.85 | 101,401 | -1.02(-1.65%) |
Oct 16, 2012 | 61.11 | 61.91 | 61.11 | 61.87 | 233,049 | +0.84(+1.38%) |
Oct 15, 2012 | 60.80 | 61.04 | 60.46 | 61.03 | 74,612 | +0.36(+0.60%) |
Oct 12, 2012 | 60.45 | 60.87 | 60.31 | 60.67 | 9,736 | +0.28(+0.47%) |
Oct 11, 2012 | 60.50 | 60.92 | 60.16 | 60.38 | 27,382 | +0.31(+0.52%) |
Oct 10, 2012 | 60.36 | 60.50 | 59.89 | 60.07 | 38,478 | -0.27(-0.44%) |
Oct 09, 2012 | 60.90 | 61.01 | 60.26 | 60.34 | 21,423 | -1.05(-1.71%) |
Oct 08, 2012 | 61.54 | 61.91 | 61.23 | 61.38 | 75,976 | -0.48(-0.78%) |
Oct 05, 2012 | 62.78 | 62.83 | 61.79 | 61.86 | 21,968 | -0.51(-0.82%) |
Oct 04, 2012 | 62.04 | 62.42 | 61.59 | 62.37 | 70,320 | -0.05(-0.08%) |
Oct 03, 2012 | 62.28 | 62.71 | 62.10 | 62.42 | 13,403 | +0.33(+0.54%) |
Oct 02, 2012 | 62.04 | 62.37 | 61.76 | 62.09 | 40,358 | +0.25(+0.40%) |