Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.50 | 64.20 | 61.87 | 63.61 | 147,681 | +1.00(+1.60%) |
Dec 28, 2012 | 63.75 | 64.12 | 62.60 | 62.61 | 75,283 | -1.20(-1.88%) |
Dec 27, 2012 | 63.23 | 63.92 | 62.90 | 63.81 | 108,852 | +0.54(+0.85%) |
Dec 26, 2012 | 63.88 | 64.12 | 63.11 | 63.27 | 103,068 | -0.64(-1.00%) |
Dec 24, 2012 | 64.25 | 64.32 | 63.63 | 63.91 | 60,416 | -0.41(-0.64%) |
Dec 21, 2012 | 63.85 | 64.45 | 62.95 | 64.32 | 470,610 | -0.15(-0.23%) |
Dec 20, 2012 | 64.39 | 64.67 | 63.85 | 64.47 | 144,866 | +0.07(+0.11%) |
Dec 19, 2012 | 63.79 | 64.60 | 63.46 | 64.40 | 221,665 | +0.25(+0.39%) |
Dec 18, 2012 | 63.89 | 64.24 | 63.40 | 64.15 | 231,946 | +0.70(+1.10%) |
Dec 17, 2012 | 64.19 | 64.68 | 62.90 | 63.45 | 263,117 | -0.91(-1.41%) |
Dec 14, 2012 | 63.17 | 65.30 | 63.17 | 64.36 | 322,506 | +1.23(+1.95%) |
Dec 13, 2012 | 64.00 | 64.52 | 62.87 | 63.13 | 159,524 | -0.98(-1.53%) |
Dec 12, 2012 | 65.99 | 66.30 | 64.09 | 64.11 | 332,315 | -1.64(-2.49%) |
Dec 11, 2012 | 64.81 | 65.77 | 64.65 | 65.75 | 298,389 | +1.14(+1.76%) |
Dec 10, 2012 | 62.97 | 64.79 | 62.80 | 64.61 | 227,892 | +1.73(+2.75%) |
Dec 07, 2012 | 62.31 | 63.57 | 61.02 | 62.88 | 892,233 | +2.23(+3.68%) |
Dec 06, 2012 | 59.24 | 61.08 | 58.11 | 60.65 | 598,159 | +1.18(+1.98%) |
Dec 05, 2012 | 58.23 | 59.70 | 57.56 | 59.47 | 198,800 | +1.67(+2.89%) |
Dec 04, 2012 | 58.87 | 59.06 | 57.40 | 57.80 | 681,233 | -3.34(-5.46%) |
Nov 30, 2012 | 61.62 | 61.82 | 61.08 | 61.14 | 191,167 | -0.17(-0.28%) |
Nov 29, 2012 | 61.59 | 61.94 | 60.96 | 61.31 | 122,336 | +0.34(+0.56%) |
Nov 28, 2012 | 60.05 | 61.09 | 59.47 | 60.97 | 142,953 | +0.46(+0.76%) |
Nov 27, 2012 | 60.05 | 61.16 | 59.99 | 60.51 | 185,454 | -0.29(-0.48%) |
Nov 26, 2012 | 59.61 | 60.95 | 59.25 | 60.80 | 231,095 | +0.73(+1.22%) |
Nov 23, 2012 | 59.46 | 60.15 | 59.04 | 60.07 | 82,676 | +0.84(+1.42%) |
Nov 21, 2012 | 58.68 | 59.37 | 58.43 | 59.23 | 126,131 | +0.63(+1.08%) |
Nov 20, 2012 | 57.75 | 58.77 | 57.19 | 58.60 | 124,372 | +0.56(+0.96%) |
Nov 19, 2012 | 56.32 | 58.04 | 56.23 | 58.04 | 169,221 | +2.49(+4.48%) |
Nov 16, 2012 | 55.22 | 55.77 | 54.77 | 55.55 | 177,159 | +0.13(+0.23%) |
Nov 15, 2012 | 56.23 | 56.63 | 55.28 | 55.42 | 158,130 | -0.94(-1.67%) |
Nov 14, 2012 | 56.99 | 57.27 | 56.15 | 56.36 | 223,071 | -0.63(-1.11%) |
Nov 13, 2012 | 56.80 | 57.40 | 56.36 | 56.99 | 258,588 | -0.33(-0.58%) |
Nov 12, 2012 | 58.17 | 58.62 | 56.86 | 57.32 | 255,488 | -0.54(-0.93%) |
Nov 09, 2012 | 56.93 | 58.96 | 56.92 | 57.86 | 271,151 | +0.47(+0.82%) |
Nov 08, 2012 | 57.82 | 58.46 | 56.84 | 57.39 | 271,288 | -0.50(-0.86%) |
Nov 07, 2012 | 58.68 | 59.94 | 57.86 | 57.89 | 477,450 | -1.47(-2.48%) |
Nov 06, 2012 | 58.04 | 59.98 | 58.04 | 59.36 | 221,948 | +0.95(+1.63%) |
Nov 05, 2012 | 57.08 | 58.67 | 55.94 | 58.41 | 150,363 | +1.03(+1.80%) |
Nov 02, 2012 | 58.49 | 59.21 | 57.38 | 57.38 | 192,277 | -1.17(-2.00%) |
Nov 01, 2012 | 57.75 | 60.06 | 57.75 | 58.55 | 322,713 | +0.76(+1.32%) |
Oct 31, 2012 | 56.05 | 58.14 | 55.96 | 57.79 | 207,347 | +1.35(+2.39%) |
Oct 26, 2012 | 57.12 | 56.44 | 56.44 | 56.44 | 228,900 | -0.75(-1.31%) |
Oct 25, 2012 | 57.70 | 57.98 | 56.89 | 57.19 | 139,151 | +0.03(+0.05%) |
Oct 24, 2012 | 58.98 | 59.00 | 57.06 | 57.16 | 163,994 | -1.57(-2.67%) |
Oct 23, 2012 | 58.60 | 59.02 | 58.50 | 58.73 | 190,876 | -0.20(-0.34%) |
Oct 19, 2012 | 58.72 | 59.32 | 58.52 | 58.93 | 228,435 | -0.12(-0.20%) |
Oct 18, 2012 | 59.68 | 59.79 | 58.33 | 59.05 | 172,639 | -0.82(-1.37%) |
Oct 17, 2012 | 57.98 | 60.05 | 57.85 | 59.87 | 268,577 | +1.88(+3.24%) |
Oct 16, 2012 | 57.06 | 58.16 | 57.06 | 57.99 | 238,638 | +1.31(+2.31%) |
Oct 15, 2012 | 57.20 | 58.23 | 56.50 | 56.68 | 316,555 | -0.05(-0.09%) |
Oct 12, 2012 | 58.29 | 58.38 | 56.00 | 56.73 | 422,693 | -1.49(-2.56%) |
Oct 11, 2012 | 58.95 | 59.15 | 58.09 | 58.22 | 212,244 | -0.18(-0.31%) |
Oct 10, 2012 | 59.22 | 59.23 | 58.16 | 58.40 | 446,759 | -0.72(-1.22%) |
Oct 09, 2012 | 59.06 | 59.20 | 58.71 | 59.12 | 234,771 | +0.01(+0.02%) |
Oct 08, 2012 | 59.18 | 59.41 | 58.67 | 59.11 | 127,860 | -0.38(-0.64%) |
Oct 05, 2012 | 59.96 | 60.52 | 59.32 | 59.49 | 182,670 | -0.40(-0.67%) |
Oct 04, 2012 | 59.87 | 59.90 | 59.18 | 59.89 | 173,175 | +0.39(+0.66%) |
Oct 03, 2012 | 58.91 | 59.98 | 58.52 | 59.50 | 257,514 | +0.76(+1.29%) |
Oct 02, 2012 | 58.33 | 58.99 | 58.33 | 58.74 | 188,654 | +0.41(+0.70%) |