Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.30 | 55.75 | 55.30 | 55.71 | 20,236 | +0.08(+0.14%) |
Dec 28, 2012 | 55.75 | 55.75 | 55.58 | 55.63 | 12,664 | +0.06(+0.11%) |
Dec 27, 2012 | 55.69 | 55.71 | 55.47 | 55.57 | 25,800 | +0.01(+0.02%) |
Dec 26, 2012 | 55.25 | 55.58 | 55.25 | 55.56 | 125,042 | +0.00(+0.00%) |
Dec 24, 2012 | 55.31 | 55.72 | 55.31 | 55.56 | 26,121 | +0.03(+0.05%) |
Dec 21, 2012 | 55.60 | 55.60 | 55.48 | 55.53 | 19,068 | +0.03(+0.05%) |
Dec 20, 2012 | 55.57 | 55.57 | 55.40 | 55.50 | 20,900 | +0.08(+0.14%) |
Dec 19, 2012 | 55.15 | 55.73 | 55.15 | 55.42 | 31,153 | +0.15(+0.27%) |
Dec 18, 2012 | 55.48 | 55.48 | 55.26 | 55.27 | 17,056 | +0.01(+0.02%) |
Dec 17, 2012 | 55.60 | 55.60 | 55.14 | 55.26 | 29,241 | -0.13(-0.23%) |
Dec 14, 2012 | 55.25 | 55.41 | 55.25 | 55.39 | 10,865 | +0.15(+0.27%) |
Dec 13, 2012 | 55.45 | 55.68 | 55.24 | 55.24 | 24,355 | -0.15(-0.27%) |
Dec 12, 2012 | 55.55 | 55.59 | 55.24 | 55.39 | 18,142 | +0.07(+0.13%) |
Dec 11, 2012 | 55.33 | 55.40 | 55.23 | 55.32 | 20,797 | -0.06(-0.11%) |
Dec 10, 2012 | 55.07 | 55.42 | 55.07 | 55.38 | 18,708 | +0.31(+0.56%) |
Dec 07, 2012 | 55.18 | 55.23 | 55.05 | 55.07 | 18,429 | -0.16(-0.29%) |
Dec 06, 2012 | 55.14 | 55.23 | 55.05 | 55.23 | 21,672 | +0.20(+0.36%) |
Dec 05, 2012 | 55.20 | 55.44 | 54.92 | 55.03 | 74,633 | +0.07(+0.13%) |
Dec 04, 2012 | 55.04 | 55.04 | 54.80 | 54.96 | 9,865 | +0.04(+0.07%) |
Nov 30, 2012 | 54.98 | 55.18 | 54.78 | 54.92 | 13,731 | +0.15(+0.27%) |
Nov 29, 2012 | 54.94 | 54.94 | 54.16 | 54.77 | 76,125 | +0.17(+0.31%) |
Nov 28, 2012 | 54.68 | 54.68 | 54.44 | 54.60 | 9,551 | +0.08(+0.15%) |
Nov 27, 2012 | 54.44 | 54.53 | 54.25 | 54.52 | 16,941 | +0.30(+0.55%) |
Nov 26, 2012 | 54.30 | 54.32 | 54.10 | 54.22 | 24,281 | +0.11(+0.20%) |
Nov 23, 2012 | 54.09 | 54.34 | 54.02 | 54.11 | 29,090 | -0.03(-0.06%) |
Nov 21, 2012 | 53.76 | 54.14 | 53.76 | 54.14 | 9,807 | +0.05(+0.09%) |
Nov 20, 2012 | 54.13 | 54.13 | 54.00 | 54.09 | 21,756 | +0.06(+0.11%) |
Nov 19, 2012 | 54.10 | 54.10 | 53.71 | 54.03 | 10,200 | +0.17(+0.32%) |
Nov 16, 2012 | 54.09 | 54.09 | 53.60 | 53.86 | 10,673 | -0.11(-0.20%) |
Nov 15, 2012 | 54.05 | 54.05 | 53.87 | 53.97 | 18,430 | -0.06(-0.11%) |
Nov 14, 2012 | 54.22 | 54.22 | 53.92 | 54.03 | 13,514 | +0.19(+0.35%) |
Nov 13, 2012 | 54.17 | 54.17 | 53.75 | 53.84 | 14,171 | -0.36(-0.66%) |
Nov 12, 2012 | 54.32 | 54.32 | 54.07 | 54.20 | 30,662 | -0.01(-0.02%) |
Nov 09, 2012 | 53.54 | 54.23 | 53.54 | 54.21 | 37,346 | +0.11(+0.20%) |
Nov 08, 2012 | 54.25 | 54.60 | 54.10 | 54.10 | 46,807 | -0.27(-0.50%) |
Nov 07, 2012 | 54.71 | 54.71 | 54.24 | 54.37 | 14,371 | +0.10(+0.18%) |
Nov 06, 2012 | 54.14 | 54.31 | 54.09 | 54.27 | 14,358 | +0.11(+0.20%) |
Nov 05, 2012 | 54.16 | 54.17 | 53.97 | 54.16 | 9,680 | +0.12(+0.22%) |
Nov 02, 2012 | 53.98 | 54.04 | 53.80 | 54.04 | 11,387 | +0.06(+0.11%) |
Nov 01, 2012 | 54.18 | 54.18 | 53.80 | 53.98 | 19,762 | -0.20(-0.37%) |
Oct 31, 2012 | 54.45 | 54.57 | 54.12 | 54.18 | 31,854 | -0.27(-0.50%) |
Oct 26, 2012 | 55.46 | 54.45 | 54.45 | 54.45 | 54,800 | -0.30(-0.55%) |
Oct 25, 2012 | 55.00 | 55.00 | 54.65 | 54.75 | 251,234 | +0.12(+0.22%) |
Oct 24, 2012 | 54.45 | 54.64 | 54.42 | 54.63 | 15,034 | +0.15(+0.28%) |
Oct 23, 2012 | 54.78 | 54.78 | 54.37 | 54.48 | 1,078,817 | -0.28(-0.51%) |
Oct 19, 2012 | 55.08 | 55.08 | 54.59 | 54.76 | 118,868 | -0.09(-0.16%) |
Oct 18, 2012 | 54.63 | 54.98 | 54.52 | 54.85 | 144,253 | -0.01(-0.02%) |
Oct 17, 2012 | 54.17 | 55.28 | 54.17 | 54.86 | 1,206,333 | +0.23(+0.42%) |
Oct 16, 2012 | 54.47 | 54.69 | 54.24 | 54.63 | 153,639 | +0.40(+0.74%) |
Oct 15, 2012 | 54.50 | 54.50 | 54.01 | 54.23 | 3,958 | +0.11(+0.20%) |
Oct 12, 2012 | 53.83 | 54.12 | 53.83 | 54.12 | 4,866 | +0.24(+0.45%) |
Oct 11, 2012 | 53.45 | 53.91 | 53.45 | 53.88 | 16,379 | +0.33(+0.62%) |
Oct 10, 2012 | 53.76 | 53.76 | 53.51 | 53.55 | 10,998 | +0.16(+0.30%) |
Oct 09, 2012 | 53.15 | 53.62 | 53.15 | 53.39 | 2,099 | -0.24(-0.45%) |
Oct 08, 2012 | 52.62 | 54.11 | 52.62 | 53.63 | 9,465 | +0.10(+0.19%) |
Oct 05, 2012 | 53.26 | 53.82 | 53.26 | 53.53 | 38,626 | -0.32(-0.59%) |
Oct 04, 2012 | 53.83 | 53.95 | 53.65 | 53.85 | 5,054 | +0.06(+0.11%) |
Oct 03, 2012 | 54.19 | 54.19 | 53.65 | 53.79 | 4,557 | +0.06(+0.11%) |
Oct 02, 2012 | 53.70 | 53.73 | 53.64 | 53.73 | 2,900 | +0.04(+0.07%) |