Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.86 | 63.36 | 61.29 | 63.02 | 196,317 | +1.10(+1.78%) |
Dec 28, 2012 | 61.72 | 62.73 | 61.72 | 61.92 | 249,351 | -0.27(-0.43%) |
Dec 27, 2012 | 62.10 | 62.49 | 61.46 | 62.19 | 190,673 | -0.03(-0.05%) |
Dec 26, 2012 | 63.25 | 63.57 | 61.90 | 62.22 | 236,534 | -1.17(-1.84%) |
Dec 24, 2012 | 62.69 | 63.55 | 62.32 | 63.39 | 135,296 | +0.65(+1.03%) |
Dec 21, 2012 | 63.14 | 63.80 | 62.73 | 62.74 | 827,944 | -1.01(-1.59%) |
Dec 20, 2012 | 65.20 | 65.20 | 63.61 | 63.76 | 659,063 | -0.03(-0.05%) |
Dec 19, 2012 | 63.51 | 64.48 | 63.50 | 63.79 | 354,029 | +0.10(+0.15%) |
Dec 18, 2012 | 61.85 | 63.85 | 61.34 | 63.69 | 467,776 | +2.23(+3.63%) |
Dec 17, 2012 | 61.13 | 61.79 | 60.65 | 61.46 | 263,926 | +0.62(+1.02%) |
Dec 14, 2012 | 61.58 | 62.18 | 60.61 | 60.84 | 281,042 | -0.75(-1.22%) |
Dec 13, 2012 | 62.33 | 62.45 | 61.46 | 61.60 | 218,954 | -0.90(-1.44%) |
Dec 12, 2012 | 62.46 | 63.37 | 62.41 | 62.49 | 283,288 | +0.15(+0.25%) |
Dec 11, 2012 | 63.14 | 63.14 | 62.19 | 62.34 | 229,152 | -0.39(-0.62%) |
Dec 10, 2012 | 61.94 | 62.80 | 61.53 | 62.73 | 415,981 | +0.79(+1.28%) |
Dec 07, 2012 | 62.82 | 63.10 | 61.54 | 61.93 | 750,702 | -0.31(-0.50%) |
Dec 06, 2012 | 62.84 | 62.84 | 61.76 | 62.24 | 374,697 | -0.32(-0.51%) |
Dec 05, 2012 | 63.15 | 63.32 | 61.72 | 62.56 | 290,967 | -0.42(-0.66%) |
Dec 04, 2012 | 62.54 | 63.26 | 62.31 | 62.98 | 305,257 | -0.39(-0.61%) |
Nov 30, 2012 | 63.26 | 63.36 | 62.43 | 63.36 | 381,485 | +0.52(+0.83%) |
Nov 29, 2012 | 62.32 | 62.92 | 61.90 | 62.84 | 333,837 | +0.93(+1.50%) |
Nov 28, 2012 | 61.48 | 62.05 | 60.25 | 61.91 | 332,602 | +0.14(+0.22%) |
Nov 27, 2012 | 62.18 | 62.44 | 61.73 | 61.78 | 192,795 | -0.30(-0.48%) |
Nov 26, 2012 | 61.66 | 62.35 | 61.47 | 62.08 | 166,104 | -0.35(-0.56%) |
Nov 23, 2012 | 62.37 | 62.52 | 61.83 | 62.43 | 58,000 | +0.44(+0.72%) |
Nov 21, 2012 | 61.47 | 62.24 | 61.22 | 61.98 | 192,060 | +0.41(+0.67%) |
Nov 20, 2012 | 61.30 | 61.76 | 60.71 | 61.57 | 318,990 | +0.23(+0.38%) |
Nov 19, 2012 | 60.66 | 61.45 | 60.16 | 61.33 | 403,961 | +1.40(+2.33%) |
Nov 16, 2012 | 59.67 | 60.04 | 58.67 | 59.94 | 287,914 | +0.39(+0.65%) |
Nov 15, 2012 | 60.85 | 60.90 | 59.52 | 59.55 | 558,892 | -1.62(-2.65%) |
Nov 14, 2012 | 62.49 | 62.87 | 60.99 | 61.17 | 394,034 | -0.85(-1.37%) |
Nov 13, 2012 | 62.02 | 62.91 | 61.49 | 62.02 | 363,002 | +0.01(+0.02%) |
Nov 12, 2012 | 62.48 | 62.48 | 61.78 | 62.01 | 313,819 | -0.16(-0.26%) |
Nov 09, 2012 | 61.59 | 62.48 | 60.96 | 62.17 | 397,612 | +0.87(+1.42%) |
Nov 08, 2012 | 62.66 | 62.79 | 60.83 | 61.31 | 334,686 | -1.56(-2.49%) |
Nov 07, 2012 | 62.76 | 63.35 | 61.52 | 62.87 | 437,981 | -1.05(-1.65%) |
Nov 06, 2012 | 64.08 | 64.63 | 63.82 | 63.92 | 302,559 | +0.07(+0.11%) |
Nov 05, 2012 | 63.38 | 63.95 | 62.62 | 63.85 | 381,055 | +0.38(+0.59%) |
Nov 02, 2012 | 65.04 | 65.04 | 63.46 | 63.48 | 468,871 | -1.15(-1.78%) |
Nov 01, 2012 | 61.89 | 64.76 | 61.89 | 64.63 | 965,327 | +1.49(+2.35%) |
Oct 31, 2012 | 60.30 | 64.43 | 60.30 | 63.14 | 1,228,914 | +3.68(+6.18%) |
Oct 26, 2012 | 59.67 | 59.46 | 59.46 | 59.46 | 267,007 | -0.38(-0.63%) |
Oct 25, 2012 | 60.72 | 61.09 | 59.57 | 59.84 | 369,533 | -0.59(-0.97%) |
Oct 24, 2012 | 60.79 | 60.82 | 60.22 | 60.43 | 251,797 | +0.07(+0.11%) |
Oct 23, 2012 | 60.42 | 60.49 | 59.58 | 60.36 | 305,243 | -0.46(-0.76%) |
Oct 19, 2012 | 62.04 | 62.18 | 60.68 | 60.82 | 353,332 | -1.68(-2.69%) |
Oct 18, 2012 | 61.73 | 62.73 | 61.60 | 62.50 | 401,530 | +0.59(+0.95%) |
Oct 17, 2012 | 61.66 | 62.06 | 61.31 | 61.91 | 280,851 | +0.41(+0.67%) |
Oct 16, 2012 | 60.88 | 61.55 | 60.68 | 61.50 | 168,303 | +1.01(+1.68%) |
Oct 15, 2012 | 60.20 | 60.98 | 59.92 | 60.49 | 237,599 | +0.26(+0.43%) |
Oct 12, 2012 | 59.78 | 60.42 | 59.75 | 60.22 | 259,002 | +0.52(+0.87%) |
Oct 11, 2012 | 60.86 | 61.12 | 59.61 | 59.70 | 356,031 | -0.57(-0.94%) |
Oct 10, 2012 | 60.27 | 60.97 | 59.83 | 60.27 | 356,488 | +0.20(+0.34%) |
Oct 09, 2012 | 60.09 | 60.62 | 59.53 | 60.07 | 291,269 | -0.15(-0.26%) |
Oct 08, 2012 | 61.21 | 61.43 | 60.12 | 60.22 | 231,666 | -1.42(-2.30%) |
Oct 05, 2012 | 60.79 | 61.68 | 60.70 | 61.64 | 361,080 | +1.04(+1.72%) |
Oct 04, 2012 | 60.64 | 61.29 | 60.28 | 60.60 | 428,728 | +0.27(+0.45%) |
Oct 03, 2012 | 60.86 | 61.03 | 60.07 | 60.33 | 306,046 | -0.37(-0.60%) |
Oct 02, 2012 | 60.89 | 61.13 | 60.49 | 60.70 | 300,052 | +0.20(+0.34%) |