Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 68.37 | 69.00 | 68.30 | 68.95 | 1,760,606 | +0.45(+0.66%) |
Dec 28, 2012 | 68.79 | 69.13 | 68.50 | 68.50 | 1,332,416 | -1.03(-1.48%) |
Dec 27, 2012 | 69.92 | 69.93 | 69.02 | 69.53 | 1,699,371 | +0.55(+0.80%) |
Dec 26, 2012 | 68.85 | 69.30 | 68.85 | 68.98 | 815,016 | +0.24(+0.35%) |
Dec 24, 2012 | 69.15 | 69.25 | 68.74 | 68.74 | 664,519 | -0.55(-0.79%) |
Dec 21, 2012 | 68.70 | 69.32 | 68.70 | 69.29 | 1,314,470 | -0.45(-0.65%) |
Dec 20, 2012 | 69.68 | 69.87 | 69.47 | 69.74 | 1,316,777 | +0.34(+0.49%) |
Dec 19, 2012 | 69.82 | 69.93 | 69.39 | 69.40 | 1,569,389 | -0.36(-0.52%) |
Dec 18, 2012 | 69.54 | 69.79 | 69.35 | 69.76 | 1,986,346 | +0.87(+1.26%) |
Dec 17, 2012 | 68.69 | 69.10 | 68.69 | 68.89 | 1,235,575 | +0.28(+0.41%) |
Dec 14, 2012 | 68.59 | 68.81 | 68.48 | 68.61 | 2,402,122 | +0.24(+0.35%) |
Dec 13, 2012 | 69.05 | 69.07 | 68.31 | 68.37 | 2,176,582 | -0.23(-0.34%) |
Dec 12, 2012 | 68.66 | 69.04 | 68.47 | 68.60 | 1,356,622 | +0.79(+1.17%) |
Dec 11, 2012 | 67.94 | 68.16 | 67.75 | 67.81 | 1,242,891 | +0.25(+0.37%) |
Dec 10, 2012 | 67.41 | 67.66 | 67.38 | 67.56 | 1,323,652 | +0.52(+0.78%) |
Dec 07, 2012 | 67.13 | 67.35 | 66.83 | 67.04 | 1,407,024 | -0.12(-0.18%) |
Dec 06, 2012 | 67.50 | 67.52 | 66.99 | 67.16 | 1,100,062 | +0.19(+0.28%) |
Dec 05, 2012 | 66.84 | 67.23 | 66.68 | 66.97 | 1,389,397 | +0.00(+0.00%) |
Dec 04, 2012 | 67.16 | 67.17 | 66.82 | 66.97 | 1,127,465 | +0.00(+0.00%) |
Nov 30, 2012 | 67.21 | 67.42 | 66.82 | 66.97 | 1,582,872 | +0.08(+0.12%) |
Nov 29, 2012 | 66.70 | 67.07 | 66.56 | 66.89 | 1,051,174 | +0.04(+0.06%) |
Nov 28, 2012 | 66.09 | 66.92 | 65.87 | 66.85 | 1,398,568 | +0.53(+0.80%) |
Nov 27, 2012 | 66.61 | 66.64 | 66.22 | 66.32 | 1,562,449 | -0.45(-0.67%) |
Nov 26, 2012 | 66.51 | 66.82 | 66.40 | 66.77 | 1,197,541 | -0.22(-0.33%) |
Nov 23, 2012 | 66.41 | 67.00 | 66.37 | 66.99 | 941,342 | +0.80(+1.21%) |
Nov 21, 2012 | 66.28 | 66.34 | 65.95 | 66.19 | 1,658,466 | +0.15(+0.23%) |
Nov 20, 2012 | 65.79 | 66.08 | 65.66 | 66.04 | 1,373,897 | -0.20(-0.30%) |
Nov 19, 2012 | 65.33 | 66.26 | 65.30 | 66.24 | 1,753,565 | +1.21(+1.86%) |
Nov 16, 2012 | 64.93 | 65.16 | 64.17 | 65.03 | 2,813,344 | -0.52(-0.79%) |
Nov 15, 2012 | 66.06 | 66.41 | 65.46 | 65.55 | 2,574,028 | -0.64(-0.97%) |
Nov 14, 2012 | 67.10 | 67.10 | 66.16 | 66.19 | 1,863,123 | -1.71(-2.52%) |
Nov 13, 2012 | 67.52 | 68.63 | 67.45 | 67.90 | 2,012,315 | -0.20(-0.29%) |
Nov 12, 2012 | 68.00 | 68.15 | 67.82 | 68.10 | 1,410,171 | +0.10(+0.15%) |
Nov 09, 2012 | 67.70 | 68.24 | 67.67 | 68.00 | 1,503,912 | -0.02(-0.03%) |
Nov 08, 2012 | 68.56 | 68.77 | 68.02 | 68.02 | 1,621,875 | -0.97(-1.41%) |
Nov 07, 2012 | 69.12 | 69.16 | 68.53 | 68.99 | 2,039,651 | -0.54(-0.78%) |
Nov 06, 2012 | 69.24 | 69.68 | 69.11 | 69.53 | 1,387,323 | +0.19(+0.27%) |
Nov 05, 2012 | 69.29 | 69.45 | 68.97 | 69.34 | 1,049,677 | -0.12(-0.17%) |
Nov 02, 2012 | 70.03 | 70.10 | 69.35 | 69.46 | 1,868,034 | -0.53(-0.76%) |
Nov 01, 2012 | 69.75 | 70.61 | 69.66 | 69.99 | 2,716,050 | +1.51(+2.21%) |
Oct 31, 2012 | 69.25 | 69.31 | 68.43 | 68.48 | 2,146,951 | +0.67(+0.99%) |
Oct 26, 2012 | 67.76 | 67.81 | 67.81 | 67.81 | 1,568,300 | +0.08(+0.12%) |
Oct 25, 2012 | 67.77 | 67.98 | 67.29 | 67.73 | 1,612,297 | -0.08(-0.12%) |
Oct 24, 2012 | 68.15 | 68.24 | 67.77 | 67.81 | 1,365,245 | +0.21(+0.31%) |
Oct 23, 2012 | 67.97 | 68.02 | 67.13 | 67.60 | 2,120,302 | -1.14(-1.66%) |
Oct 19, 2012 | 69.37 | 69.37 | 68.48 | 68.74 | 1,722,219 | -0.50(-0.72%) |
Oct 18, 2012 | 69.37 | 69.79 | 69.21 | 69.24 | 2,173,529 | -1.20(-1.70%) |
Oct 17, 2012 | 70.03 | 70.58 | 70.00 | 70.44 | 1,134,886 | +0.81(+1.16%) |
Oct 16, 2012 | 69.76 | 69.94 | 69.43 | 69.63 | 2,341,929 | +0.48(+0.69%) |
Oct 15, 2012 | 68.98 | 69.28 | 68.55 | 69.15 | 996,111 | +0.18(+0.26%) |
Oct 12, 2012 | 69.06 | 69.30 | 68.81 | 68.97 | 1,177,258 | -0.06(-0.09%) |
Oct 11, 2012 | 69.46 | 69.54 | 69.02 | 69.03 | 1,718,111 | +0.19(+0.28%) |
Oct 10, 2012 | 68.70 | 69.25 | 68.65 | 68.84 | 4,793,156 | -0.44(-0.64%) |
Oct 09, 2012 | 69.31 | 69.53 | 68.81 | 69.28 | 2,404,982 | -0.61(-0.87%) |
Oct 08, 2012 | 69.62 | 69.89 | 69.51 | 69.89 | 965,168 | +0.02(+0.03%) |
Oct 05, 2012 | 70.35 | 70.43 | 69.75 | 69.87 | 1,198,051 | +0.07(+0.10%) |
Oct 04, 2012 | 69.46 | 69.81 | 69.28 | 69.80 | 1,828,909 | +0.29(+0.42%) |
Oct 03, 2012 | 69.52 | 69.77 | 69.30 | 69.51 | 1,835,741 | -0.41(-0.59%) |
Oct 02, 2012 | 70.13 | 70.19 | 69.64 | 69.92 | 1,096,733 | +0.50(+0.72%) |