Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.22 | 66.37 | 64.44 | 66.26 | 2,469,326 | +0.65(+1.00%) |
Dec 28, 2012 | 66.28 | 66.54 | 65.43 | 65.61 | 2,244,627 | -1.07(-1.61%) |
Dec 27, 2012 | 66.14 | 66.79 | 65.88 | 66.68 | 2,413,869 | +0.57(+0.87%) |
Dec 26, 2012 | 66.63 | 66.93 | 66.08 | 66.10 | 1,363,913 | -0.53(-0.80%) |
Dec 24, 2012 | 66.91 | 66.91 | 66.45 | 66.63 | 914,342 | -0.26(-0.39%) |
Dec 21, 2012 | 65.50 | 67.14 | 65.48 | 66.89 | 5,470,192 | +0.45(+0.68%) |
Dec 20, 2012 | 66.44 | 66.78 | 66.01 | 66.44 | 3,216,658 | -0.29(-0.44%) |
Dec 19, 2012 | 66.78 | 67.28 | 66.22 | 66.73 | 2,690,480 | -0.01(-0.02%) |
Dec 18, 2012 | 65.03 | 66.81 | 64.93 | 66.75 | 7,902,683 | +1.80(+2.78%) |
Dec 17, 2012 | 64.06 | 65.20 | 63.77 | 64.95 | 2,325,939 | +1.05(+1.64%) |
Dec 14, 2012 | 64.64 | 64.69 | 63.81 | 63.90 | 2,362,585 | -0.74(-1.14%) |
Dec 13, 2012 | 65.73 | 65.84 | 64.51 | 64.64 | 3,389,631 | -1.31(-1.98%) |
Dec 12, 2012 | 66.30 | 66.62 | 65.86 | 65.94 | 2,095,435 | -0.14(-0.21%) |
Dec 11, 2012 | 66.60 | 66.80 | 66.02 | 66.08 | 1,921,776 | -0.29(-0.44%) |
Dec 10, 2012 | 65.90 | 66.58 | 65.75 | 66.37 | 1,647,274 | +0.37(+0.55%) |
Dec 07, 2012 | 65.78 | 66.08 | 65.47 | 66.01 | 1,481,513 | +0.30(+0.46%) |
Dec 06, 2012 | 65.78 | 66.04 | 65.22 | 65.71 | 2,336,107 | -0.04(-0.05%) |
Dec 05, 2012 | 65.81 | 66.14 | 65.15 | 65.74 | 2,590,623 | +0.04(+0.05%) |
Dec 04, 2012 | 65.62 | 66.30 | 65.54 | 65.71 | 2,921,512 | -1.31(-1.95%) |
Nov 30, 2012 | 67.04 | 67.59 | 66.83 | 67.01 | 2,299,894 | +0.19(+0.28%) |
Nov 29, 2012 | 66.44 | 67.10 | 66.14 | 66.83 | 2,945,947 | +0.35(+0.53%) |
Nov 28, 2012 | 65.66 | 66.48 | 65.16 | 66.48 | 2,286,460 | +0.43(+0.64%) |
Nov 27, 2012 | 66.06 | 66.69 | 65.79 | 66.05 | 2,571,063 | -0.13(-0.20%) |
Nov 26, 2012 | 65.49 | 66.23 | 65.09 | 66.18 | 2,840,640 | +1.04(+1.59%) |
Nov 23, 2012 | 64.38 | 65.20 | 64.33 | 65.15 | 919,446 | +0.94(+1.46%) |
Nov 21, 2012 | 64.21 | 64.41 | 64.07 | 64.21 | 1,212,600 | +0.23(+0.37%) |
Nov 20, 2012 | 64.20 | 64.26 | 63.37 | 63.98 | 2,136,759 | -0.21(-0.33%) |
Nov 19, 2012 | 63.02 | 64.21 | 62.89 | 64.19 | 2,856,146 | +1.43(+2.28%) |
Nov 16, 2012 | 62.31 | 62.96 | 61.87 | 62.76 | 2,328,229 | +0.62(+1.00%) |
Nov 15, 2012 | 62.45 | 62.81 | 61.78 | 62.13 | 2,187,297 | -0.38(-0.60%) |
Nov 14, 2012 | 64.18 | 64.27 | 62.35 | 62.51 | 2,724,359 | -1.47(-2.30%) |
Nov 13, 2012 | 63.19 | 64.61 | 63.14 | 63.98 | 3,237,924 | +0.26(+0.41%) |
Nov 12, 2012 | 63.72 | 63.95 | 63.20 | 63.72 | 2,185,820 | -0.12(-0.19%) |
Nov 09, 2012 | 63.50 | 64.39 | 63.25 | 63.84 | 2,512,218 | +0.04(+0.07%) |
Nov 08, 2012 | 63.33 | 64.55 | 63.33 | 63.79 | 2,499,812 | -0.87(-1.35%) |
Nov 07, 2012 | 65.62 | 66.24 | 63.41 | 64.67 | 5,234,934 | -2.64(-3.92%) |
Nov 06, 2012 | 66.87 | 68.05 | 66.60 | 67.31 | 2,649,517 | +0.55(+0.82%) |
Nov 05, 2012 | 66.33 | 66.97 | 65.87 | 66.76 | 2,413,150 | +0.27(+0.41%) |
Nov 02, 2012 | 67.04 | 67.26 | 66.33 | 66.49 | 3,331,390 | -0.33(-0.50%) |
Nov 01, 2012 | 66.53 | 67.30 | 66.45 | 66.82 | 1,676,107 | +0.37(+0.56%) |
Oct 31, 2012 | 67.01 | 67.07 | 66.00 | 66.45 | 1,651,595 | +0.59(+0.89%) |
Oct 26, 2012 | 65.88 | 65.87 | 65.87 | 65.87 | 2,070,622 | -0.50(-0.76%) |
Oct 25, 2012 | 67.06 | 67.21 | 65.84 | 66.37 | 1,566,869 | -0.26(-0.39%) |
Oct 24, 2012 | 65.33 | 67.37 | 65.33 | 66.63 | 2,834,838 | +1.40(+2.14%) |
Oct 23, 2012 | 65.47 | 65.58 | 64.83 | 65.23 | 1,722,997 | -0.67(-1.01%) |
Oct 19, 2012 | 66.84 | 66.90 | 65.76 | 65.90 | 2,142,217 | -1.01(-1.52%) |
Oct 18, 2012 | 66.39 | 66.97 | 66.11 | 66.92 | 1,643,014 | +0.53(+0.79%) |
Oct 17, 2012 | 66.43 | 66.67 | 66.15 | 66.39 | 1,415,932 | +0.15(+0.22%) |
Oct 16, 2012 | 65.88 | 66.27 | 65.77 | 66.24 | 1,639,092 | +0.62(+0.94%) |
Oct 15, 2012 | 65.80 | 65.94 | 65.57 | 65.62 | 1,773,605 | -0.33(-0.49%) |
Oct 12, 2012 | 66.02 | 66.61 | 65.62 | 65.95 | 1,366,182 | +0.17(+0.26%) |
Oct 11, 2012 | 66.11 | 66.29 | 65.77 | 65.78 | 751,813 | +0.01(+0.01%) |
Oct 10, 2012 | 66.56 | 66.56 | 65.61 | 65.77 | 1,410,529 | -0.72(-1.08%) |
Oct 09, 2012 | 66.74 | 67.27 | 66.48 | 66.49 | 1,136,120 | -0.21(-0.31%) |
Oct 08, 2012 | 66.83 | 67.11 | 66.69 | 66.70 | 885,962 | -0.26(-0.38%) |
Oct 05, 2012 | 67.26 | 67.33 | 66.78 | 66.95 | 1,653,020 | -0.11(-0.16%) |
Oct 04, 2012 | 66.39 | 67.11 | 66.33 | 67.06 | 1,915,958 | +1.01(+1.54%) |
Oct 03, 2012 | 66.18 | 66.44 | 65.86 | 66.04 | 1,870,145 | -0.05(-0.08%) |
Oct 02, 2012 | 66.37 | 66.48 | 65.47 | 66.09 | 1,919,197 | -0.20(-0.30%) |