Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.19 | 62.98 | 60.87 | 62.87 | 182,021 | +1.56(+2.55%) |
Dec 28, 2012 | 61.51 | 61.79 | 61.17 | 61.31 | 146,367 | -0.37(-0.61%) |
Dec 27, 2012 | 62.00 | 62.42 | 61.18 | 61.68 | 235,906 | -0.31(-0.50%) |
Dec 26, 2012 | 62.69 | 62.69 | 61.77 | 62.00 | 156,108 | -0.56(-0.90%) |
Dec 24, 2012 | 62.96 | 62.96 | 62.26 | 62.56 | 46,310 | -0.69(-1.10%) |
Dec 21, 2012 | 62.32 | 63.31 | 62.02 | 63.25 | 521,239 | -0.16(-0.25%) |
Dec 20, 2012 | 63.18 | 63.48 | 62.79 | 63.41 | 294,872 | +0.42(+0.66%) |
Dec 19, 2012 | 62.99 | 63.42 | 62.59 | 62.99 | 312,464 | -0.03(-0.04%) |
Dec 18, 2012 | 61.73 | 63.06 | 61.48 | 63.02 | 409,308 | +1.51(+2.46%) |
Dec 17, 2012 | 60.63 | 61.51 | 60.39 | 61.51 | 386,526 | +0.97(+1.60%) |
Dec 14, 2012 | 61.46 | 61.48 | 60.38 | 60.54 | 381,006 | -0.94(-1.53%) |
Dec 13, 2012 | 60.95 | 62.59 | 60.63 | 61.48 | 2,143,696 | -1.01(-1.62%) |
Dec 12, 2012 | 62.12 | 62.51 | 61.92 | 62.50 | 378,773 | +0.52(+0.85%) |
Dec 11, 2012 | 62.16 | 62.31 | 61.75 | 61.97 | 224,723 | +0.00(+0.00%) |
Dec 10, 2012 | 61.22 | 62.10 | 61.22 | 61.97 | 126,133 | +0.53(+0.87%) |
Dec 07, 2012 | 60.77 | 61.52 | 60.28 | 61.44 | 238,662 | +1.06(+1.75%) |
Dec 06, 2012 | 60.50 | 60.86 | 60.24 | 60.38 | 244,855 | +0.04(+0.07%) |
Dec 05, 2012 | 61.39 | 61.39 | 60.22 | 60.33 | 404,645 | -0.66(-1.08%) |
Dec 04, 2012 | 61.97 | 61.97 | 59.75 | 60.99 | 585,560 | -1.07(-1.72%) |
Nov 30, 2012 | 61.58 | 62.11 | 61.13 | 62.06 | 293,904 | +0.62(+1.01%) |
Nov 29, 2012 | 61.47 | 61.74 | 60.94 | 61.44 | 339,673 | +0.29(+0.48%) |
Nov 28, 2012 | 60.25 | 61.17 | 59.40 | 61.14 | 182,826 | +0.63(+1.04%) |
Nov 27, 2012 | 60.84 | 61.61 | 60.37 | 60.51 | 430,045 | +0.38(+0.64%) |
Nov 26, 2012 | 59.68 | 60.73 | 59.22 | 60.13 | 196,949 | +0.28(+0.48%) |
Nov 23, 2012 | 59.33 | 60.15 | 59.25 | 59.84 | 108,683 | +0.38(+0.64%) |
Nov 21, 2012 | 59.79 | 60.01 | 59.09 | 59.46 | 205,020 | -0.23(-0.39%) |
Nov 20, 2012 | 58.92 | 60.06 | 58.35 | 59.69 | 243,699 | +0.86(+1.47%) |
Nov 19, 2012 | 58.32 | 59.00 | 57.82 | 58.83 | 205,140 | +1.00(+1.72%) |
Nov 16, 2012 | 57.23 | 58.12 | 57.23 | 57.83 | 277,014 | +0.61(+1.07%) |
Nov 15, 2012 | 57.97 | 58.20 | 56.75 | 57.22 | 314,718 | -0.92(-1.58%) |
Nov 14, 2012 | 59.52 | 59.52 | 58.02 | 58.14 | 239,634 | -1.35(-2.27%) |
Nov 13, 2012 | 60.01 | 60.62 | 58.76 | 59.49 | 391,704 | -0.28(-0.48%) |
Nov 12, 2012 | 60.72 | 60.91 | 59.74 | 59.77 | 160,789 | -0.85(-1.41%) |
Nov 09, 2012 | 59.33 | 61.09 | 58.18 | 60.63 | 357,754 | +1.01(+1.70%) |
Nov 08, 2012 | 61.12 | 61.37 | 59.46 | 59.61 | 256,719 | -1.33(-2.18%) |
Nov 07, 2012 | 60.95 | 61.20 | 60.50 | 60.94 | 529,561 | -0.55(-0.90%) |
Nov 06, 2012 | 60.47 | 61.68 | 59.84 | 61.49 | 271,649 | +1.39(+2.31%) |
Nov 05, 2012 | 58.30 | 60.17 | 57.89 | 60.10 | 346,085 | +1.81(+3.10%) |
Nov 02, 2012 | 58.66 | 59.35 | 58.29 | 58.30 | 316,368 | +0.04(+0.08%) |
Nov 01, 2012 | 57.58 | 58.97 | 57.37 | 58.25 | 550,823 | +0.26(+0.44%) |
Oct 31, 2012 | 59.20 | 59.20 | 56.66 | 57.99 | 683,275 | -2.49(-4.12%) |
Oct 26, 2012 | 60.01 | 60.49 | 60.49 | 60.49 | 256,475 | +0.44(+0.74%) |
Oct 25, 2012 | 60.68 | 60.95 | 59.21 | 60.04 | 264,270 | -0.12(-0.19%) |
Oct 24, 2012 | 60.30 | 60.41 | 59.63 | 60.16 | 110,864 | +0.36(+0.60%) |
Oct 23, 2012 | 59.35 | 59.92 | 58.77 | 59.80 | 92,220 | -0.49(-0.81%) |
Oct 19, 2012 | 61.39 | 61.74 | 60.24 | 60.29 | 192,723 | -1.36(-2.21%) |
Oct 18, 2012 | 60.85 | 61.92 | 60.11 | 61.65 | 146,017 | +0.82(+1.35%) |
Oct 17, 2012 | 60.09 | 61.12 | 59.69 | 60.83 | 291,799 | +0.95(+1.59%) |
Oct 16, 2012 | 59.95 | 60.35 | 59.51 | 59.88 | 162,102 | +0.21(+0.36%) |
Oct 15, 2012 | 59.42 | 59.87 | 58.63 | 59.67 | 185,319 | +0.46(+0.78%) |
Oct 12, 2012 | 60.04 | 60.04 | 58.90 | 59.20 | 173,462 | -0.92(-1.52%) |
Oct 11, 2012 | 60.81 | 61.00 | 59.95 | 60.12 | 110,783 | -0.20(-0.32%) |
Oct 10, 2012 | 60.57 | 60.57 | 59.31 | 60.32 | 153,144 | -0.12(-0.21%) |
Oct 09, 2012 | 60.96 | 61.46 | 60.24 | 60.44 | 238,453 | -0.77(-1.26%) |
Oct 08, 2012 | 60.57 | 61.30 | 60.33 | 61.22 | 193,448 | +0.22(+0.36%) |
Oct 05, 2012 | 61.58 | 61.97 | 60.55 | 60.99 | 180,389 | -0.17(-0.28%) |
Oct 04, 2012 | 60.84 | 61.29 | 60.39 | 61.16 | 325,251 | +0.12(+0.20%) |
Oct 03, 2012 | 61.94 | 62.12 | 60.70 | 61.04 | 263,519 | -0.70(-1.14%) |
Oct 02, 2012 | 62.34 | 62.34 | 61.22 | 61.74 | 295,074 | +0.09(+0.14%) |