Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.96 | 59.05 | 57.72 | 59.05 | 1,247,414 | +0.99(+1.71%) |
Dec 28, 2012 | 58.73 | 59.04 | 58.04 | 58.06 | 693,144 | -1.05(-1.78%) |
Dec 27, 2012 | 58.98 | 59.20 | 58.25 | 59.12 | 753,358 | +0.13(+0.23%) |
Dec 26, 2012 | 59.51 | 59.67 | 58.72 | 58.98 | 673,830 | -0.46(-0.77%) |
Dec 24, 2012 | 59.52 | 60.16 | 59.32 | 59.44 | 338,635 | -0.32(-0.53%) |
Dec 21, 2012 | 60.49 | 60.49 | 59.61 | 59.76 | 1,807,676 | -1.02(-1.69%) |
Dec 20, 2012 | 60.49 | 60.84 | 60.00 | 60.79 | 1,291,244 | +0.49(+0.82%) |
Dec 19, 2012 | 60.83 | 60.88 | 60.25 | 60.29 | 1,354,681 | -0.42(-0.70%) |
Dec 18, 2012 | 60.23 | 61.04 | 60.13 | 60.72 | 1,273,851 | +0.53(+0.88%) |
Dec 17, 2012 | 59.57 | 60.25 | 59.32 | 60.19 | 1,515,809 | +0.76(+1.28%) |
Dec 14, 2012 | 59.26 | 59.80 | 58.98 | 59.43 | 1,846,492 | -0.08(-0.13%) |
Dec 13, 2012 | 59.58 | 59.77 | 59.43 | 59.51 | 1,484,755 | -0.18(-0.30%) |
Dec 12, 2012 | 59.44 | 60.43 | 59.03 | 59.68 | 1,660,116 | +0.43(+0.73%) |
Dec 11, 2012 | 58.34 | 59.43 | 58.32 | 59.25 | 1,652,315 | +1.38(+2.38%) |
Dec 10, 2012 | 57.65 | 58.15 | 57.55 | 57.87 | 1,296,501 | +0.01(+0.02%) |
Dec 07, 2012 | 58.10 | 58.28 | 57.71 | 57.86 | 938,475 | -0.19(-0.33%) |
Dec 06, 2012 | 57.89 | 58.26 | 57.79 | 58.06 | 977,517 | +0.07(+0.12%) |
Dec 05, 2012 | 58.17 | 58.44 | 57.74 | 57.99 | 1,742,201 | -0.19(-0.32%) |
Dec 04, 2012 | 57.90 | 58.37 | 57.66 | 58.17 | 1,158,028 | -0.11(-0.20%) |
Nov 30, 2012 | 58.71 | 58.73 | 57.75 | 58.29 | 1,374,003 | -0.34(-0.59%) |
Nov 29, 2012 | 58.76 | 58.91 | 58.06 | 58.63 | 1,864,009 | +0.23(+0.39%) |
Nov 28, 2012 | 58.11 | 58.47 | 57.41 | 58.40 | 1,083,408 | +0.07(+0.12%) |
Nov 27, 2012 | 58.37 | 59.44 | 58.08 | 58.33 | 1,303,089 | -0.11(-0.20%) |
Nov 26, 2012 | 58.87 | 58.87 | 57.64 | 58.45 | 1,275,479 | -0.61(-1.03%) |
Nov 23, 2012 | 58.53 | 59.08 | 58.33 | 59.06 | 330,687 | +0.72(+1.23%) |
Nov 21, 2012 | 58.53 | 58.79 | 58.15 | 58.34 | 1,020,853 | -0.24(-0.41%) |
Nov 20, 2012 | 57.88 | 58.96 | 57.75 | 58.58 | 1,430,287 | +0.42(+0.73%) |
Nov 19, 2012 | 57.26 | 58.15 | 57.06 | 58.15 | 1,374,485 | +1.22(+2.14%) |
Nov 16, 2012 | 56.73 | 58.98 | 56.37 | 56.94 | 1,182,044 | +0.17(+0.30%) |
Nov 15, 2012 | 56.80 | 56.92 | 56.16 | 56.77 | 1,455,369 | -0.08(-0.14%) |
Nov 14, 2012 | 57.03 | 57.30 | 56.66 | 56.85 | 1,179,364 | -0.09(-0.16%) |
Nov 13, 2012 | 57.01 | 57.70 | 56.91 | 56.94 | 1,600,505 | -0.23(-0.40%) |
Nov 12, 2012 | 57.31 | 57.52 | 56.94 | 57.16 | 968,267 | +0.01(+0.02%) |
Nov 09, 2012 | 57.30 | 57.50 | 56.85 | 57.16 | 1,225,196 | +0.02(+0.03%) |
Nov 08, 2012 | 57.24 | 57.47 | 56.86 | 57.14 | 1,531,500 | -0.14(-0.25%) |
Nov 07, 2012 | 57.78 | 57.78 | 56.78 | 57.28 | 1,798,780 | -1.04(-1.79%) |
Nov 06, 2012 | 57.90 | 58.51 | 57.84 | 58.32 | 1,132,766 | +0.29(+0.50%) |
Nov 05, 2012 | 57.47 | 58.14 | 57.13 | 58.03 | 1,096,347 | +0.56(+0.97%) |
Nov 02, 2012 | 57.94 | 58.30 | 57.43 | 57.47 | 1,627,127 | -0.44(-0.76%) |
Nov 01, 2012 | 56.65 | 58.00 | 56.60 | 57.92 | 1,638,889 | +1.18(+2.09%) |
Oct 31, 2012 | 56.10 | 56.96 | 55.84 | 56.73 | 1,854,217 | +0.58(+1.04%) |
Oct 26, 2012 | 56.64 | 56.15 | 56.15 | 56.15 | 1,818,370 | -0.38(-0.67%) |
Oct 25, 2012 | 55.59 | 57.06 | 55.03 | 56.53 | 2,302,309 | +1.50(+2.73%) |
Oct 24, 2012 | 55.24 | 55.49 | 54.84 | 55.03 | 1,230,649 | +0.12(+0.23%) |
Oct 23, 2012 | 55.38 | 55.44 | 54.90 | 54.90 | 1,706,433 | -0.49(-0.88%) |
Oct 19, 2012 | 56.30 | 56.30 | 55.23 | 55.39 | 1,689,653 | -1.09(-1.92%) |
Oct 18, 2012 | 55.68 | 56.56 | 55.68 | 56.48 | 2,011,200 | +0.02(+0.03%) |
Oct 17, 2012 | 56.25 | 56.54 | 55.79 | 56.46 | 1,331,661 | +0.12(+0.22%) |
Oct 16, 2012 | 56.42 | 57.02 | 56.03 | 56.33 | 2,021,164 | +0.52(+0.93%) |
Oct 15, 2012 | 55.17 | 55.88 | 55.05 | 55.81 | 2,128,211 | +0.80(+1.46%) |
Oct 12, 2012 | 55.65 | 56.11 | 54.75 | 55.01 | 1,871,710 | -0.57(-1.02%) |
Oct 11, 2012 | 55.65 | 56.22 | 55.57 | 55.57 | 1,473,483 | +0.26(+0.46%) |
Oct 10, 2012 | 56.08 | 56.11 | 54.98 | 55.32 | 2,979,891 | -1.01(-1.79%) |
Oct 09, 2012 | 58.71 | 58.71 | 56.33 | 56.33 | 3,933,234 | -2.71(-4.59%) |
Oct 08, 2012 | 58.98 | 59.39 | 58.65 | 59.04 | 1,379,523 | -0.05(-0.09%) |
Oct 05, 2012 | 59.74 | 59.89 | 58.96 | 59.09 | 1,876,507 | -0.34(-0.58%) |
Oct 04, 2012 | 59.63 | 59.71 | 59.14 | 59.44 | 1,713,344 | -0.02(-0.03%) |
Oct 03, 2012 | 59.68 | 59.91 | 59.39 | 59.45 | 1,438,452 | -0.03(-0.04%) |
Oct 02, 2012 | 59.97 | 60.18 | 59.25 | 59.48 | 1,959,169 | -0.49(-0.81%) |