Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 56.35 | 56.44 | 56.25 | 56.35 | 11,265 | -0.03(-0.05%) |
Dec 28, 2012 | 56.14 | 56.61 | 56.14 | 56.38 | 29,839 | +0.38(+0.68%) |
Dec 27, 2012 | 56.13 | 56.33 | 55.89 | 56.00 | 30,022 | -0.26(-0.46%) |
Dec 26, 2012 | 56.25 | 56.50 | 56.20 | 56.26 | 18,844 | -0.01(-0.02%) |
Dec 24, 2012 | 56.36 | 56.48 | 56.24 | 56.27 | 12,749 | -0.14(-0.25%) |
Dec 21, 2012 | 56.30 | 56.63 | 56.30 | 56.41 | 13,159 | -0.69(-1.21%) |
Dec 20, 2012 | 57.12 | 57.17 | 57.03 | 57.10 | 27,245 | +0.18(+0.32%) |
Dec 19, 2012 | 56.76 | 56.95 | 56.76 | 56.92 | 33,101 | +0.07(+0.12%) |
Dec 18, 2012 | 56.70 | 56.95 | 56.70 | 56.85 | 12,408 | -0.38(-0.66%) |
Dec 17, 2012 | 57.20 | 57.39 | 57.14 | 57.23 | 16,596 | +0.12(+0.21%) |
Dec 14, 2012 | 57.09 | 57.30 | 57.09 | 57.11 | 18,456 | -0.44(-0.76%) |
Dec 13, 2012 | 57.66 | 57.78 | 57.45 | 57.55 | 9,990 | -1.17(-1.99%) |
Dec 12, 2012 | 58.71 | 58.88 | 58.71 | 58.72 | 12,957 | -0.38(-0.64%) |
Dec 11, 2012 | 59.04 | 59.25 | 59.04 | 59.10 | 7,653 | +0.73(+1.25%) |
Dec 10, 2012 | 58.56 | 58.66 | 58.37 | 58.37 | 9,767 | -0.37(-0.63%) |
Dec 07, 2012 | 58.52 | 58.80 | 58.52 | 58.74 | 10,694 | -0.16(-0.27%) |
Dec 06, 2012 | 58.87 | 59.00 | 58.82 | 58.90 | 13,575 | -0.12(-0.20%) |
Dec 05, 2012 | 59.10 | 59.35 | 59.01 | 59.02 | 8,465 | -0.13(-0.23%) |
Dec 04, 2012 | 59.20 | 59.49 | 59.15 | 59.16 | 36,994 | +0.26(+0.43%) |
Nov 30, 2012 | 58.25 | 59.02 | 58.25 | 58.90 | 57,220 | +1.25(+2.17%) |
Nov 29, 2012 | 57.50 | 57.70 | 57.45 | 57.65 | 19,772 | +0.15(+0.26%) |
Nov 28, 2012 | 57.41 | 57.50 | 57.17 | 57.50 | 21,368 | +0.25(+0.44%) |
Nov 27, 2012 | 57.47 | 57.57 | 57.25 | 57.25 | 7,533 | +0.40(+0.70%) |
Nov 26, 2012 | 56.83 | 57.05 | 56.80 | 56.85 | 16,513 | +0.27(+0.48%) |
Nov 24, 2012 | 56.40 | 56.76 | 56.40 | 56.58 | 6,656 | +0.00(+0.00%) |
Nov 23, 2012 | 56.40 | 56.76 | 56.40 | 56.58 | 6,656 | -0.51(-0.89%) |
Nov 21, 2012 | 56.75 | 57.11 | 56.75 | 57.09 | 19,671 | -0.37(-0.64%) |
Nov 20, 2012 | 57.26 | 57.46 | 57.19 | 57.46 | 60,755 | -0.17(-0.29%) |
Nov 19, 2012 | 57.61 | 57.93 | 57.61 | 57.63 | 20,971 | +1.33(+2.36%) |
Nov 16, 2012 | 56.32 | 56.42 | 56.26 | 56.30 | 22,780 | -0.25(-0.44%) |
Nov 15, 2012 | 56.37 | 56.66 | 56.37 | 56.55 | 16,558 | -1.56(-2.68%) |
Nov 14, 2012 | 58.16 | 58.50 | 58.11 | 58.11 | 14,041 | -0.44(-0.75%) |
Nov 13, 2012 | 58.38 | 58.68 | 58.38 | 58.55 | 11,671 | +0.05(+0.09%) |
Nov 12, 2012 | 58.50 | 58.64 | 58.50 | 58.50 | 11,569 | -0.94(-1.58%) |
Nov 09, 2012 | 59.25 | 59.85 | 59.25 | 59.44 | 13,201 | +1.09(+1.87%) |
Nov 08, 2012 | 58.38 | 58.85 | 58.35 | 58.35 | 41,496 | -1.05(-1.77%) |
Nov 07, 2012 | 59.70 | 60.06 | 59.05 | 59.40 | 62,510 | -0.80(-1.33%) |
Nov 06, 2012 | 60.06 | 60.39 | 60.05 | 60.20 | 19,061 | -0.45(-0.74%) |
Nov 05, 2012 | 60.52 | 60.66 | 60.45 | 60.65 | 14,657 | -0.45(-0.74%) |
Nov 02, 2012 | 61.50 | 61.50 | 61.10 | 61.10 | 11,602 | -0.75(-1.21%) |
Nov 01, 2012 | 61.45 | 61.90 | 61.45 | 61.85 | 91,812 | +0.45(+0.73%) |
Oct 31, 2012 | 61.40 | 61.81 | 61.40 | 61.40 | 17,573 | -1.63(-2.59%) |
Oct 26, 2012 | 63.03 | 63.03 | 63.03 | 0 | -0.16(-0.25%) | |
Oct 25, 2012 | 62.85 | 63.24 | 62.85 | 63.19 | 46,067 | +0.81(+1.30%) |
Oct 24, 2012 | 62.37 | 62.40 | 62.18 | 62.38 | 8,948 | +1.47(+2.41%) |
Oct 23, 2012 | 60.50 | 61.25 | 60.50 | 60.91 | 24,100 | +0.56(+0.93%) |
Oct 19, 2012 | 60.85 | 60.85 | 60.20 | 60.35 | 14,258 | -0.74(-1.21%) |
Oct 18, 2012 | 61.30 | 61.30 | 61.09 | 61.09 | 15,200 | +0.18(+0.30%) |
Oct 17, 2012 | 60.85 | 61.00 | 60.71 | 60.91 | 15,826 | +0.52(+0.86%) |
Oct 16, 2012 | 60.20 | 60.50 | 60.20 | 60.39 | 21,540 | +1.89(+3.23%) |
Oct 15, 2012 | 58.40 | 58.50 | 58.15 | 58.50 | 8,522 | +0.35(+0.60%) |
Oct 12, 2012 | 58.10 | 58.20 | 57.90 | 58.15 | 138,678 | +0.24(+0.41%) |
Oct 11, 2012 | 57.95 | 58.18 | 57.90 | 57.91 | 32,901 | -0.69(-1.18%) |
Oct 10, 2012 | 58.50 | 58.70 | 58.50 | 58.60 | 9,231 | +0.88(+1.52%) |
Oct 09, 2012 | 58.05 | 58.05 | 57.65 | 57.73 | 34,105 | +0.09(+0.16%) |
Oct 08, 2012 | 57.69 | 57.71 | 57.15 | 57.63 | 45,999 | +0.22(+0.38%) |
Oct 06, 2012 | 57.55 | 57.91 | 57.41 | 57.41 | 11,951 | +0.00(+0.00%) |
Oct 05, 2012 | 57.55 | 57.91 | 57.41 | 57.41 | 11,951 | -1.26(-2.15%) |
Oct 04, 2012 | 60.15 | 60.15 | 58.41 | 58.67 | 20,196 | -0.67(-1.13%) |
Oct 03, 2012 | 59.35 | 59.50 | 59.30 | 59.34 | 13,967 | -1.76(-2.88%) |
Oct 02, 2012 | 61.10 | 61.25 | 61.04 | 61.10 | 10,376 | -0.25(-0.41%) |