Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 58.65 | 60.29 | 58.46 | 60.25 | 1,190,952 | +1.56(+2.65%) |
Dec 28, 2012 | 58.72 | 59.42 | 58.65 | 58.69 | 898,779 | -0.50(-0.84%) |
Dec 27, 2012 | 59.37 | 59.50 | 58.65 | 59.19 | 1,170,293 | -0.07(-0.12%) |
Dec 26, 2012 | 59.93 | 59.98 | 59.05 | 59.26 | 646,262 | -0.55(-0.91%) |
Dec 24, 2012 | 61.08 | 61.08 | 59.54 | 59.81 | 368,814 | -0.01(-0.01%) |
Dec 21, 2012 | 59.90 | 60.32 | 59.42 | 59.81 | 1,744,508 | -0.78(-1.29%) |
Dec 20, 2012 | 60.19 | 60.61 | 59.83 | 60.60 | 935,596 | +0.37(+0.61%) |
Dec 19, 2012 | 60.64 | 60.78 | 60.20 | 60.23 | 1,645,358 | -0.46(-0.75%) |
Dec 18, 2012 | 58.99 | 61.16 | 58.93 | 60.69 | 2,805,610 | +1.92(+3.27%) |
Dec 17, 2012 | 58.36 | 58.90 | 58.14 | 58.76 | 1,654,141 | +0.68(+1.18%) |
Dec 14, 2012 | 58.64 | 58.82 | 57.99 | 58.08 | 1,530,038 | -0.55(-0.94%) |
Dec 13, 2012 | 59.46 | 59.51 | 58.46 | 58.63 | 1,798,980 | -0.81(-1.37%) |
Dec 12, 2012 | 59.17 | 60.16 | 58.93 | 59.45 | 1,613,392 | +0.55(+0.94%) |
Dec 11, 2012 | 58.92 | 59.17 | 58.44 | 58.89 | 1,659,182 | +0.38(+0.65%) |
Dec 10, 2012 | 57.96 | 58.65 | 57.76 | 58.51 | 1,262,412 | +0.53(+0.91%) |
Dec 07, 2012 | 58.09 | 58.33 | 57.68 | 57.98 | 1,081,800 | +0.11(+0.20%) |
Dec 06, 2012 | 57.53 | 57.90 | 57.12 | 57.87 | 1,159,513 | +0.30(+0.52%) |
Dec 05, 2012 | 56.97 | 57.75 | 56.09 | 57.57 | 1,453,399 | +0.55(+0.96%) |
Dec 04, 2012 | 57.64 | 57.75 | 56.77 | 57.02 | 2,126,077 | -1.55(-2.64%) |
Nov 30, 2012 | 58.80 | 59.21 | 58.44 | 58.57 | 1,143,231 | -1.13(-1.90%) |
Nov 29, 2012 | 59.39 | 60.16 | 59.31 | 59.70 | 1,760,395 | +0.68(+1.15%) |
Nov 28, 2012 | 57.15 | 59.29 | 57.11 | 59.02 | 2,352,956 | +1.72(+3.00%) |
Nov 27, 2012 | 58.19 | 58.27 | 57.20 | 57.31 | 1,282,313 | -0.86(-1.48%) |
Nov 26, 2012 | 57.88 | 58.21 | 57.56 | 58.17 | 1,494,214 | +0.02(+0.04%) |
Nov 23, 2012 | 57.13 | 58.15 | 57.13 | 58.14 | 362,287 | +1.11(+1.94%) |
Nov 21, 2012 | 57.04 | 57.35 | 56.92 | 57.04 | 672,583 | -0.02(-0.04%) |
Nov 20, 2012 | 56.94 | 57.26 | 56.56 | 57.06 | 1,317,322 | +0.16(+0.29%) |
Nov 19, 2012 | 55.73 | 56.90 | 55.51 | 56.90 | 1,699,835 | +2.00(+3.63%) |
Nov 16, 2012 | 54.41 | 55.24 | 54.40 | 54.90 | 1,735,559 | +0.52(+0.96%) |
Nov 15, 2012 | 54.75 | 55.16 | 53.90 | 54.38 | 1,550,242 | -0.36(-0.65%) |
Nov 14, 2012 | 56.64 | 56.73 | 54.62 | 54.74 | 2,541,947 | -1.75(-3.10%) |
Nov 13, 2012 | 55.50 | 56.92 | 55.50 | 56.49 | 1,588,231 | +0.56(+1.00%) |
Nov 12, 2012 | 56.15 | 56.47 | 55.54 | 55.93 | 1,270,896 | -0.05(-0.09%) |
Nov 09, 2012 | 55.62 | 56.64 | 55.16 | 55.98 | 2,308,175 | +0.01(+0.01%) |
Nov 08, 2012 | 56.65 | 57.40 | 55.89 | 55.97 | 1,719,244 | -0.53(-0.94%) |
Nov 07, 2012 | 57.75 | 57.75 | 56.04 | 56.50 | 1,969,849 | -1.82(-3.11%) |
Nov 06, 2012 | 57.52 | 58.49 | 57.31 | 58.32 | 1,676,135 | +0.94(+1.65%) |
Nov 05, 2012 | 56.74 | 57.48 | 56.51 | 57.37 | 985,641 | +0.46(+0.82%) |
Nov 02, 2012 | 57.45 | 57.52 | 56.86 | 56.91 | 1,329,901 | -0.21(-0.37%) |
Nov 01, 2012 | 56.65 | 57.35 | 56.37 | 57.12 | 1,918,910 | +0.68(+1.20%) |
Oct 31, 2012 | 55.47 | 56.53 | 55.47 | 56.44 | 1,353,558 | +1.43(+2.61%) |
Oct 26, 2012 | 55.43 | 55.01 | 55.01 | 55.01 | 1,574,656 | -0.66(-1.19%) |
Oct 25, 2012 | 56.99 | 57.16 | 55.30 | 55.67 | 2,341,381 | -0.58(-1.03%) |
Oct 24, 2012 | 57.22 | 57.57 | 56.06 | 56.25 | 1,930,149 | -0.68(-1.19%) |
Oct 23, 2012 | 55.64 | 57.05 | 55.43 | 56.92 | 1,882,230 | -0.31(-0.54%) |
Oct 19, 2012 | 56.91 | 57.56 | 56.37 | 57.23 | 2,773,064 | +0.07(+0.11%) |
Oct 18, 2012 | 55.86 | 57.56 | 55.55 | 57.17 | 3,064,835 | +0.87(+1.55%) |
Oct 17, 2012 | 55.44 | 57.69 | 55.03 | 56.30 | 6,608,983 | -2.61(-4.42%) |
Oct 16, 2012 | 58.39 | 59.26 | 57.71 | 58.90 | 3,314,619 | +0.78(+1.35%) |
Oct 15, 2012 | 57.32 | 58.18 | 56.55 | 58.12 | 1,814,500 | +1.06(+1.86%) |
Oct 12, 2012 | 58.44 | 58.59 | 56.71 | 57.06 | 2,242,261 | -1.36(-2.33%) |
Oct 11, 2012 | 59.21 | 59.42 | 58.35 | 58.42 | 1,100,261 | -0.14(-0.24%) |
Oct 10, 2012 | 59.07 | 59.28 | 58.05 | 58.56 | 1,578,795 | -0.28(-0.47%) |
Oct 09, 2012 | 60.65 | 61.55 | 58.79 | 58.84 | 2,124,185 | -1.62(-2.68%) |
Oct 08, 2012 | 60.67 | 60.86 | 60.06 | 60.46 | 1,330,097 | -0.65(-1.07%) |
Oct 05, 2012 | 61.35 | 61.49 | 60.79 | 61.11 | 1,729,673 | +0.25(+0.41%) |
Oct 04, 2012 | 61.08 | 61.41 | 60.72 | 60.86 | 1,830,995 | +0.02(+0.04%) |
Oct 03, 2012 | 62.34 | 62.34 | 60.71 | 60.83 | 2,435,776 | -1.47(-2.35%) |
Oct 02, 2012 | 61.84 | 62.40 | 61.17 | 62.30 | 1,617,492 | +0.33(+0.54%) |