Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.12 | 58.12 | 56.96 | 58.07 | 553,992 | +1.02(+1.79%) |
Dec 28, 2012 | 57.19 | 57.56 | 56.99 | 57.04 | 283,927 | -0.42(-0.74%) |
Dec 27, 2012 | 57.54 | 57.69 | 56.80 | 57.47 | 284,374 | -0.07(-0.12%) |
Dec 26, 2012 | 57.99 | 58.01 | 57.54 | 57.54 | 120,869 | -0.32(-0.55%) |
Dec 24, 2012 | 59.40 | 59.40 | 57.81 | 57.86 | 187,726 | -0.28(-0.48%) |
Dec 21, 2012 | 57.56 | 58.16 | 57.56 | 58.14 | 245,342 | -0.34(-0.57%) |
Dec 20, 2012 | 58.11 | 58.50 | 57.99 | 58.47 | 1,074,069 | +0.44(+0.75%) |
Dec 19, 2012 | 58.04 | 58.34 | 57.95 | 58.04 | 179,920 | +0.09(+0.15%) |
Dec 18, 2012 | 57.35 | 57.98 | 57.22 | 57.95 | 263,096 | +0.76(+1.32%) |
Dec 17, 2012 | 56.73 | 57.19 | 56.61 | 57.19 | 138,144 | +0.69(+1.23%) |
Dec 14, 2012 | 56.47 | 56.75 | 56.36 | 56.50 | 162,985 | -0.06(-0.11%) |
Dec 13, 2012 | 56.91 | 57.04 | 56.41 | 56.56 | 132,124 | -0.34(-0.59%) |
Dec 12, 2012 | 57.27 | 57.36 | 56.77 | 56.90 | 161,034 | -0.21(-0.37%) |
Dec 11, 2012 | 56.99 | 57.23 | 56.90 | 57.11 | 252,436 | +0.38(+0.67%) |
Dec 10, 2012 | 56.48 | 56.76 | 56.37 | 56.73 | 145,425 | +0.30(+0.52%) |
Dec 07, 2012 | 56.54 | 56.58 | 56.22 | 56.43 | 220,387 | +0.09(+0.17%) |
Dec 06, 2012 | 56.22 | 56.39 | 56.10 | 56.34 | 323,138 | +0.13(+0.24%) |
Dec 05, 2012 | 56.36 | 56.42 | 55.81 | 56.20 | 214,931 | +0.06(+0.11%) |
Dec 04, 2012 | 56.08 | 56.27 | 55.76 | 56.14 | 348,783 | -0.05(-0.10%) |
Nov 30, 2012 | 56.22 | 56.24 | 55.96 | 56.20 | 172,015 | +0.05(+0.10%) |
Nov 29, 2012 | 56.03 | 56.20 | 55.81 | 56.14 | 77,887 | +0.51(+0.92%) |
Nov 28, 2012 | 55.12 | 55.63 | 54.64 | 55.63 | 138,855 | +0.30(+0.54%) |
Nov 27, 2012 | 55.36 | 55.69 | 55.25 | 55.33 | 99,783 | -0.08(-0.14%) |
Nov 26, 2012 | 55.08 | 55.41 | 54.94 | 55.41 | 95,294 | +0.18(+0.32%) |
Nov 23, 2012 | 54.81 | 55.23 | 54.81 | 55.23 | 36,831 | +0.61(+1.11%) |
Nov 21, 2012 | 54.57 | 54.65 | 54.35 | 54.62 | 132,076 | +0.20(+0.37%) |
Nov 20, 2012 | 54.23 | 54.46 | 53.93 | 54.42 | 92,771 | +0.16(+0.29%) |
Nov 19, 2012 | 53.84 | 54.26 | 53.77 | 54.26 | 105,240 | +1.07(+2.01%) |
Nov 16, 2012 | 52.70 | 53.26 | 52.35 | 53.20 | 152,146 | +0.48(+0.90%) |
Nov 15, 2012 | 52.81 | 53.16 | 52.41 | 52.72 | 409,699 | -0.23(-0.43%) |
Nov 14, 2012 | 54.14 | 54.14 | 52.85 | 52.95 | 136,228 | -1.07(-1.98%) |
Nov 13, 2012 | 54.06 | 54.60 | 54.00 | 54.02 | 156,187 | -0.31(-0.57%) |
Nov 12, 2012 | 54.68 | 54.69 | 54.27 | 54.33 | 106,589 | -0.14(-0.26%) |
Nov 09, 2012 | 54.26 | 54.87 | 54.18 | 54.47 | 153,598 | -0.04(-0.07%) |
Nov 08, 2012 | 55.13 | 55.31 | 54.51 | 54.51 | 122,877 | -0.64(-1.16%) |
Nov 07, 2012 | 55.93 | 56.04 | 54.98 | 55.15 | 230,678 | -1.44(-2.55%) |
Nov 06, 2012 | 56.34 | 56.73 | 56.06 | 56.59 | 243,222 | +0.53(+0.95%) |
Nov 05, 2012 | 55.85 | 56.16 | 55.60 | 56.06 | 107,201 | +0.21(+0.37%) |
Nov 02, 2012 | 56.75 | 56.75 | 55.85 | 55.85 | 79,292 | -0.58(-1.04%) |
Nov 01, 2012 | 55.79 | 56.53 | 55.71 | 56.44 | 79,116 | +0.80(+1.44%) |
Oct 31, 2012 | 55.35 | 55.64 | 55.20 | 55.64 | 80,193 | +0.28(+0.51%) |
Oct 26, 2012 | 55.56 | 55.35 | 55.35 | 55.35 | 69,301 | -0.21(-0.38%) |
Oct 25, 2012 | 55.81 | 55.99 | 55.16 | 55.57 | 44,760 | +0.16(+0.28%) |
Oct 24, 2012 | 55.81 | 55.81 | 55.29 | 55.41 | 114,700 | -0.12(-0.21%) |
Oct 23, 2012 | 55.36 | 55.63 | 54.96 | 55.53 | 121,330 | -0.37(-0.66%) |
Oct 19, 2012 | 56.34 | 56.41 | 55.65 | 55.89 | 69,799 | -0.89(-1.56%) |
Oct 18, 2012 | 56.81 | 57.05 | 56.71 | 56.78 | 55,057 | -0.06(-0.11%) |
Oct 17, 2012 | 56.32 | 56.87 | 56.25 | 56.84 | 98,043 | +0.61(+1.08%) |
Oct 16, 2012 | 56.19 | 56.29 | 56.05 | 56.24 | 101,948 | +0.37(+0.67%) |
Oct 15, 2012 | 55.73 | 55.88 | 55.34 | 55.86 | 68,070 | +0.29(+0.52%) |
Oct 12, 2012 | 56.09 | 56.16 | 55.48 | 55.57 | 67,960 | -0.54(-0.96%) |
Oct 11, 2012 | 56.19 | 56.44 | 56.04 | 56.11 | 105,900 | +0.29(+0.52%) |
Oct 10, 2012 | 55.95 | 56.02 | 55.64 | 55.82 | 84,966 | -0.10(-0.18%) |
Oct 09, 2012 | 56.48 | 56.56 | 55.86 | 55.92 | 112,890 | -0.55(-0.98%) |
Oct 08, 2012 | 56.39 | 56.62 | 56.34 | 56.48 | 66,665 | -0.22(-0.38%) |
Oct 05, 2012 | 56.91 | 57.31 | 56.56 | 56.70 | 52,225 | +0.00(+0.00%) |
Oct 04, 2012 | 56.45 | 56.73 | 56.06 | 56.70 | 100,750 | +0.51(+0.90%) |
Oct 03, 2012 | 56.32 | 56.58 | 55.99 | 56.19 | 74,981 | -0.06(-0.11%) |
Oct 02, 2012 | 56.38 | 56.49 | 55.99 | 56.25 | 103,560 | +0.15(+0.26%) |