Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 67.90 | 69.23 | 67.60 | 69.14 | 1,021,269 | +0.98(+1.43%) |
Dec 28, 2012 | 68.07 | 68.93 | 68.03 | 68.17 | 604,467 | -0.51(-0.75%) |
Dec 27, 2012 | 68.83 | 69.15 | 67.78 | 68.68 | 737,466 | -0.15(-0.21%) |
Dec 26, 2012 | 69.28 | 69.28 | 68.70 | 68.82 | 612,227 | -0.16(-0.24%) |
Dec 24, 2012 | 69.15 | 69.91 | 68.87 | 68.99 | 388,039 | -0.23(-0.33%) |
Dec 21, 2012 | 69.22 | 69.56 | 68.28 | 69.21 | 2,982,527 | -1.14(-1.62%) |
Dec 20, 2012 | 69.97 | 70.41 | 69.67 | 70.35 | 1,298,025 | +0.28(+0.39%) |
Dec 19, 2012 | 70.33 | 70.49 | 69.84 | 70.08 | 1,680,897 | -0.36(-0.51%) |
Dec 18, 2012 | 68.18 | 70.75 | 68.05 | 70.43 | 2,757,564 | +2.49(+3.66%) |
Dec 17, 2012 | 68.06 | 68.34 | 67.61 | 67.95 | 1,340,546 | +0.08(+0.12%) |
Dec 14, 2012 | 67.47 | 68.61 | 67.47 | 67.87 | 1,298,335 | +0.20(+0.30%) |
Dec 13, 2012 | 67.41 | 68.00 | 67.18 | 67.66 | 1,304,552 | +0.10(+0.14%) |
Dec 12, 2012 | 68.21 | 68.62 | 67.50 | 67.56 | 1,086,616 | -0.23(-0.34%) |
Dec 11, 2012 | 68.44 | 68.68 | 67.59 | 67.79 | 1,644,138 | -0.43(-0.63%) |
Dec 10, 2012 | 68.14 | 68.61 | 67.86 | 68.22 | 1,290,625 | +0.10(+0.14%) |
Dec 07, 2012 | 67.30 | 68.18 | 67.20 | 68.13 | 1,199,972 | +1.20(+1.80%) |
Dec 06, 2012 | 67.15 | 67.42 | 66.31 | 66.92 | 1,493,283 | -0.46(-0.69%) |
Dec 05, 2012 | 66.06 | 67.54 | 65.87 | 67.39 | 1,873,198 | +1.40(+2.12%) |
Dec 04, 2012 | 65.41 | 66.20 | 65.15 | 65.99 | 1,186,416 | -0.79(-1.18%) |
Nov 30, 2012 | 67.68 | 67.77 | 66.33 | 66.78 | 2,718,502 | -1.01(-1.49%) |
Nov 29, 2012 | 67.61 | 67.95 | 67.22 | 67.78 | 1,661,350 | +0.61(+0.91%) |
Nov 28, 2012 | 65.59 | 67.35 | 65.26 | 67.17 | 1,611,943 | +1.28(+1.94%) |
Nov 27, 2012 | 65.99 | 66.72 | 65.04 | 65.90 | 1,243,168 | -0.28(-0.42%) |
Nov 26, 2012 | 65.83 | 66.75 | 65.59 | 66.17 | 1,493,971 | -0.02(-0.02%) |
Nov 23, 2012 | 65.51 | 66.43 | 65.01 | 66.19 | 468,651 | +1.08(+1.66%) |
Nov 21, 2012 | 64.90 | 65.59 | 64.58 | 65.11 | 1,300,992 | +0.32(+0.49%) |
Nov 20, 2012 | 65.65 | 65.79 | 64.27 | 64.79 | 1,810,034 | -1.09(-1.65%) |
Nov 19, 2012 | 65.60 | 66.25 | 65.31 | 65.88 | 1,438,907 | +0.85(+1.30%) |
Nov 16, 2012 | 64.00 | 65.16 | 63.70 | 65.04 | 2,449,421 | +1.15(+1.81%) |
Nov 15, 2012 | 63.21 | 64.62 | 63.00 | 63.88 | 2,183,942 | +0.86(+1.37%) |
Nov 14, 2012 | 63.92 | 64.44 | 62.87 | 63.02 | 2,125,982 | -0.57(-0.89%) |
Nov 13, 2012 | 63.54 | 64.72 | 63.43 | 63.59 | 1,297,249 | -0.74(-1.15%) |
Nov 12, 2012 | 64.24 | 64.74 | 63.74 | 64.33 | 1,041,223 | +0.04(+0.06%) |
Nov 09, 2012 | 63.55 | 64.77 | 63.00 | 64.29 | 2,772,148 | +0.46(+0.73%) |
Nov 08, 2012 | 63.74 | 64.87 | 63.55 | 63.83 | 3,191,507 | +0.87(+1.38%) |
Nov 07, 2012 | 64.45 | 64.45 | 62.89 | 62.96 | 2,438,974 | -2.08(-3.20%) |
Nov 06, 2012 | 65.02 | 65.53 | 64.76 | 65.04 | 1,126,367 | +0.37(+0.58%) |
Nov 05, 2012 | 63.67 | 64.79 | 63.18 | 64.66 | 1,541,342 | +0.43(+0.67%) |
Nov 02, 2012 | 65.74 | 66.20 | 64.15 | 64.24 | 1,756,562 | -1.16(-1.78%) |
Nov 01, 2012 | 63.67 | 65.64 | 63.52 | 65.40 | 3,474,898 | +1.79(+2.81%) |
Oct 31, 2012 | 62.81 | 64.17 | 62.71 | 63.61 | 1,716,874 | +0.87(+1.39%) |
Oct 26, 2012 | 62.89 | 62.74 | 62.74 | 62.74 | 1,535,652 | +0.00(+0.00%) |
Oct 25, 2012 | 62.44 | 63.24 | 62.31 | 62.74 | 1,909,085 | +1.16(+1.89%) |
Oct 24, 2012 | 62.25 | 62.68 | 61.41 | 61.58 | 1,322,143 | -0.49(-0.78%) |
Oct 23, 2012 | 62.03 | 62.30 | 61.30 | 62.06 | 2,610,973 | -1.42(-2.24%) |
Oct 19, 2012 | 63.14 | 64.82 | 62.08 | 63.48 | 7,634,034 | -5.31(-7.72%) |
Oct 18, 2012 | 67.59 | 69.08 | 67.37 | 68.80 | 3,099,917 | +0.78(+1.14%) |
Oct 17, 2012 | 66.31 | 68.34 | 66.23 | 68.02 | 2,514,940 | +1.73(+2.61%) |
Oct 16, 2012 | 65.21 | 66.53 | 65.21 | 66.29 | 1,992,297 | +1.05(+1.61%) |
Oct 15, 2012 | 64.29 | 65.34 | 63.68 | 65.24 | 1,935,485 | +1.03(+1.60%) |
Oct 12, 2012 | 64.20 | 64.68 | 63.64 | 64.21 | 1,163,615 | +0.18(+0.28%) |
Oct 11, 2012 | 64.68 | 65.34 | 63.90 | 64.03 | 1,336,969 | -0.05(-0.08%) |
Oct 10, 2012 | 65.32 | 65.33 | 63.32 | 64.08 | 3,252,268 | -1.81(-2.75%) |
Oct 09, 2012 | 67.51 | 67.51 | 65.87 | 65.89 | 1,487,881 | -1.43(-2.13%) |
Oct 08, 2012 | 67.33 | 67.75 | 67.00 | 67.33 | 1,110,454 | -0.94(-1.37%) |
Oct 05, 2012 | 68.01 | 68.72 | 67.70 | 68.26 | 894,542 | +0.92(+1.37%) |
Oct 04, 2012 | 67.93 | 68.13 | 67.33 | 67.34 | 1,817,852 | -0.20(-0.30%) |
Oct 03, 2012 | 67.71 | 68.02 | 67.18 | 67.54 | 696,376 | -0.06(-0.10%) |
Oct 02, 2012 | 67.74 | 68.08 | 67.14 | 67.61 | 952,654 | +0.14(+0.20%) |