Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 67.20 | 70.00 | 67.20 | 69.74 | 481,136 | +2.50(+3.72%) |
Dec 28, 2012 | 68.31 | 68.91 | 66.58 | 67.24 | 608,736 | -1.71(-2.48%) |
Dec 27, 2012 | 69.62 | 70.23 | 66.87 | 68.95 | 483,882 | -0.79(-1.13%) |
Dec 26, 2012 | 72.11 | 72.19 | 68.86 | 69.74 | 471,853 | -1.90(-2.65%) |
Dec 24, 2012 | 71.66 | 71.98 | 71.03 | 71.64 | 129,366 | +0.09(+0.13%) |
Dec 21, 2012 | 71.79 | 71.97 | 70.35 | 71.55 | 704,223 | -0.87(-1.20%) |
Dec 20, 2012 | 71.89 | 72.93 | 71.38 | 72.42 | 727,701 | +0.96(+1.34%) |
Dec 19, 2012 | 71.66 | 72.44 | 70.64 | 71.46 | 502,936 | +0.22(+0.31%) |
Dec 18, 2012 | 69.72 | 72.40 | 69.34 | 71.24 | 1,121,844 | +1.78(+2.56%) |
Dec 17, 2012 | 68.08 | 69.69 | 67.17 | 69.46 | 487,300 | +1.51(+2.22%) |
Dec 14, 2012 | 67.41 | 68.42 | 67.00 | 67.95 | 365,609 | +0.21(+0.31%) |
Dec 13, 2012 | 68.11 | 69.20 | 67.48 | 67.74 | 495,722 | -0.47(-0.69%) |
Dec 12, 2012 | 69.40 | 69.61 | 67.98 | 68.21 | 515,322 | -0.80(-1.16%) |
Dec 11, 2012 | 67.97 | 69.05 | 67.26 | 69.01 | 549,161 | +1.45(+2.15%) |
Dec 10, 2012 | 66.05 | 67.92 | 65.49 | 67.56 | 345,736 | +1.47(+2.22%) |
Dec 07, 2012 | 66.85 | 66.85 | 65.20 | 66.09 | 281,067 | -0.18(-0.27%) |
Dec 06, 2012 | 66.53 | 67.49 | 65.99 | 66.27 | 234,821 | -0.35(-0.53%) |
Dec 05, 2012 | 67.56 | 67.57 | 64.01 | 66.62 | 693,003 | -0.91(-1.35%) |
Dec 04, 2012 | 67.51 | 67.91 | 66.50 | 67.53 | 267,944 | +1.17(+1.76%) |
Nov 30, 2012 | 67.20 | 67.22 | 65.59 | 66.36 | 625,667 | -0.75(-1.12%) |
Nov 29, 2012 | 69.49 | 69.92 | 66.76 | 67.11 | 783,180 | -0.92(-1.35%) |
Nov 28, 2012 | 66.55 | 69.30 | 66.20 | 68.03 | 1,124,175 | +1.62(+2.44%) |
Nov 27, 2012 | 67.17 | 67.41 | 65.59 | 66.41 | 618,594 | -0.55(-0.82%) |
Nov 26, 2012 | 64.07 | 67.69 | 63.87 | 66.96 | 1,199,688 | +3.63(+5.73%) |
Nov 23, 2012 | 63.40 | 63.74 | 62.71 | 63.33 | 91,086 | +0.09(+0.14%) |
Nov 21, 2012 | 63.12 | 63.92 | 62.63 | 63.24 | 182,159 | +0.24(+0.38%) |
Nov 20, 2012 | 64.18 | 64.58 | 62.69 | 63.00 | 353,759 | -1.56(-2.42%) |
Nov 19, 2012 | 63.50 | 64.95 | 63.33 | 64.56 | 481,305 | +1.99(+3.18%) |
Nov 16, 2012 | 60.52 | 62.85 | 59.90 | 62.57 | 821,366 | +1.94(+3.20%) |
Nov 15, 2012 | 60.70 | 61.33 | 60.31 | 60.63 | 454,737 | -0.22(-0.36%) |
Nov 14, 2012 | 64.02 | 64.02 | 60.78 | 60.85 | 216,038 | -1.75(-2.80%) |
Nov 13, 2012 | 61.83 | 63.29 | 61.11 | 62.60 | 235,948 | -0.20(-0.32%) |
Nov 12, 2012 | 62.67 | 63.60 | 61.94 | 62.80 | 289,288 | +0.77(+1.24%) |
Nov 09, 2012 | 61.55 | 63.43 | 61.20 | 62.03 | 357,394 | +0.26(+0.42%) |
Nov 08, 2012 | 62.78 | 63.28 | 61.77 | 61.77 | 260,735 | -1.27(-2.01%) |
Nov 07, 2012 | 64.58 | 65.01 | 62.79 | 63.04 | 393,755 | -2.72(-4.14%) |
Nov 06, 2012 | 65.90 | 66.62 | 65.21 | 65.76 | 510,238 | +0.58(+0.89%) |
Nov 05, 2012 | 65.50 | 65.73 | 64.66 | 65.18 | 433,997 | -0.55(-0.84%) |
Nov 02, 2012 | 65.14 | 65.99 | 63.30 | 65.73 | 1,052,197 | +0.59(+0.91%) |
Nov 01, 2012 | 62.47 | 65.59 | 62.47 | 65.14 | 890,707 | +2.77(+4.44%) |
Oct 31, 2012 | 57.60 | 66.00 | 57.19 | 62.37 | 2,867,431 | +8.90(+16.64%) |
Oct 26, 2012 | 53.58 | 53.47 | 53.47 | 53.47 | 558,900 | +0.06(+0.11%) |
Oct 25, 2012 | 56.18 | 56.37 | 53.28 | 53.41 | 693,837 | -2.09(-3.77%) |
Oct 24, 2012 | 57.01 | 57.17 | 55.02 | 55.50 | 415,775 | -1.05(-1.86%) |
Oct 23, 2012 | 56.33 | 56.78 | 55.88 | 56.55 | 384,321 | +0.78(+1.40%) |
Oct 19, 2012 | 56.33 | 57.05 | 54.94 | 55.77 | 368,442 | -1.16(-2.04%) |
Oct 18, 2012 | 57.60 | 57.97 | 56.92 | 56.93 | 296,451 | -0.91(-1.57%) |
Oct 17, 2012 | 58.24 | 58.24 | 56.97 | 57.84 | 502,183 | -0.70(-1.20%) |
Oct 16, 2012 | 55.74 | 59.49 | 55.74 | 58.54 | 547,320 | +1.50(+2.63%) |
Oct 15, 2012 | 57.10 | 57.63 | 56.36 | 57.04 | 272,049 | -0.01(-0.02%) |
Oct 12, 2012 | 56.57 | 57.14 | 55.77 | 57.05 | 221,600 | +0.48(+0.85%) |
Oct 11, 2012 | 57.19 | 57.66 | 56.39 | 56.57 | 164,201 | +0.03(+0.05%) |
Oct 10, 2012 | 55.72 | 56.75 | 55.67 | 56.54 | 363,551 | +1.08(+1.95%) |
Oct 09, 2012 | 56.48 | 56.48 | 54.91 | 55.46 | 499,831 | -1.12(-1.98%) |
Oct 08, 2012 | 56.86 | 57.49 | 56.19 | 56.58 | 267,022 | -0.70(-1.22%) |
Oct 05, 2012 | 58.53 | 59.06 | 57.16 | 57.28 | 241,054 | -0.82(-1.41%) |
Oct 04, 2012 | 56.29 | 58.57 | 55.70 | 58.10 | 459,468 | -0.21(-0.36%) |
Oct 03, 2012 | 56.88 | 59.00 | 56.58 | 58.31 | 637,446 | +1.69(+2.98%) |
Oct 02, 2012 | 57.24 | 57.71 | 55.49 | 56.62 | 782,810 | -0.94(-1.63%) |