Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.03 | 63.35 | 61.71 | 62.91 | 5,289,021 | +0.70(+1.13%) |
Dec 28, 2012 | 62.47 | 62.86 | 62.16 | 62.21 | 3,314,194 | -0.66(-1.06%) |
Dec 27, 2012 | 63.27 | 63.89 | 62.22 | 62.87 | 4,278,624 | -0.54(-0.85%) |
Dec 26, 2012 | 63.71 | 63.87 | 62.84 | 63.41 | 3,727,541 | -0.37(-0.58%) |
Dec 24, 2012 | 63.48 | 63.94 | 63.43 | 63.78 | 2,188,115 | +0.18(+0.28%) |
Dec 21, 2012 | 64.20 | 64.20 | 63.01 | 63.61 | 9,930,117 | -0.91(-1.42%) |
Dec 20, 2012 | 64.58 | 64.82 | 64.22 | 64.52 | 3,942,189 | -0.06(-0.09%) |
Dec 19, 2012 | 65.32 | 65.38 | 64.49 | 64.58 | 6,736,788 | -0.58(-0.90%) |
Dec 18, 2012 | 65.67 | 65.68 | 64.94 | 65.16 | 7,555,712 | -0.15(-0.23%) |
Dec 17, 2012 | 65.13 | 65.42 | 64.97 | 65.32 | 4,178,957 | +0.22(+0.34%) |
Dec 14, 2012 | 64.99 | 65.78 | 64.89 | 65.10 | 4,656,670 | +0.04(+0.06%) |
Dec 13, 2012 | 65.73 | 65.94 | 64.73 | 65.06 | 3,717,823 | -0.74(-1.13%) |
Dec 12, 2012 | 65.68 | 66.27 | 65.46 | 65.81 | 4,893,998 | +0.16(+0.24%) |
Dec 11, 2012 | 65.59 | 65.86 | 65.40 | 65.65 | 5,873,248 | +0.15(+0.23%) |
Dec 10, 2012 | 64.19 | 65.54 | 64.03 | 65.49 | 6,155,942 | +1.04(+1.61%) |
Dec 07, 2012 | 64.79 | 64.81 | 63.95 | 64.46 | 4,831,938 | -0.16(-0.25%) |
Dec 06, 2012 | 64.99 | 65.05 | 64.37 | 64.62 | 5,447,334 | -0.34(-0.53%) |
Dec 05, 2012 | 64.62 | 65.26 | 64.05 | 64.96 | 4,693,554 | +0.50(+0.77%) |
Dec 04, 2012 | 64.70 | 64.85 | 64.31 | 64.46 | 3,761,885 | -0.34(-0.53%) |
Nov 30, 2012 | 64.86 | 65.01 | 64.55 | 64.81 | 6,039,966 | +0.14(+0.21%) |
Nov 29, 2012 | 63.82 | 64.86 | 63.62 | 64.67 | 6,017,440 | +1.15(+1.80%) |
Nov 28, 2012 | 63.32 | 63.65 | 62.37 | 63.52 | 6,446,822 | +0.04(+0.07%) |
Nov 27, 2012 | 63.78 | 63.88 | 63.40 | 63.48 | 4,889,942 | -0.22(-0.35%) |
Nov 26, 2012 | 63.63 | 63.78 | 63.29 | 63.70 | 6,748,789 | -0.23(-0.36%) |
Nov 23, 2012 | 63.49 | 63.96 | 63.16 | 63.93 | 3,106,516 | +0.69(+1.10%) |
Nov 21, 2012 | 63.21 | 63.36 | 62.80 | 63.24 | 3,595,483 | +0.06(+0.09%) |
Nov 20, 2012 | 62.19 | 63.18 | 62.11 | 63.18 | 5,775,731 | +0.85(+1.37%) |
Nov 19, 2012 | 62.38 | 62.52 | 61.74 | 62.32 | 5,201,883 | +0.63(+1.02%) |
Nov 16, 2012 | 61.51 | 62.02 | 60.90 | 61.70 | 8,729,492 | +0.28(+0.46%) |
Nov 15, 2012 | 61.20 | 61.55 | 60.51 | 61.41 | 4,889,853 | +0.09(+0.15%) |
Nov 14, 2012 | 62.55 | 62.73 | 61.07 | 61.32 | 5,865,688 | -1.28(-2.04%) |
Nov 13, 2012 | 62.01 | 62.84 | 61.80 | 62.59 | 6,700,631 | +0.45(+0.72%) |
Nov 12, 2012 | 62.05 | 62.60 | 61.60 | 62.15 | 4,413,988 | +0.25(+0.41%) |
Nov 09, 2012 | 61.28 | 62.36 | 61.23 | 61.90 | 5,546,164 | +0.31(+0.51%) |
Nov 08, 2012 | 61.82 | 62.15 | 61.47 | 61.58 | 6,334,029 | -0.44(-0.70%) |
Nov 07, 2012 | 63.04 | 63.15 | 61.16 | 62.02 | 9,857,748 | -1.42(-2.23%) |
Nov 06, 2012 | 62.98 | 63.87 | 62.90 | 63.44 | 4,934,601 | +0.68(+1.09%) |
Nov 05, 2012 | 62.66 | 63.83 | 61.96 | 62.75 | 6,925,821 | -0.07(-0.12%) |
Nov 02, 2012 | 63.49 | 63.68 | 62.69 | 62.83 | 4,455,646 | -0.55(-0.87%) |
Nov 01, 2012 | 63.20 | 63.84 | 62.85 | 63.38 | 5,716,080 | +0.52(+0.83%) |
Oct 31, 2012 | 63.74 | 64.10 | 62.63 | 62.85 | 5,229,483 | -0.83(-1.30%) |
Oct 26, 2012 | 63.61 | 63.68 | 63.68 | 63.68 | 5,762,714 | -0.31(-0.48%) |
Oct 25, 2012 | 64.00 | 64.31 | 63.77 | 63.99 | 7,544,907 | +0.40(+0.63%) |
Oct 24, 2012 | 64.34 | 64.78 | 63.57 | 63.59 | 8,999,878 | +0.13(+0.21%) |
Oct 23, 2012 | 63.36 | 64.02 | 62.59 | 63.46 | 5,863,472 | +0.12(+0.18%) |
Oct 19, 2012 | 65.27 | 65.27 | 63.01 | 63.34 | 7,553,807 | -1.91(-2.93%) |
Oct 18, 2012 | 64.71 | 65.37 | 64.46 | 65.25 | 8,271,044 | +0.43(+0.66%) |
Oct 17, 2012 | 63.94 | 65.14 | 63.76 | 64.82 | 6,031,402 | +0.85(+1.32%) |
Oct 16, 2012 | 62.92 | 64.09 | 62.72 | 63.98 | 4,908,216 | +1.32(+2.11%) |
Oct 15, 2012 | 61.41 | 62.77 | 61.23 | 62.66 | 4,697,447 | +1.61(+2.64%) |
Oct 12, 2012 | 61.68 | 61.92 | 61.03 | 61.04 | 4,334,849 | -0.44(-0.72%) |
Oct 11, 2012 | 61.93 | 62.16 | 61.49 | 61.49 | 2,854,590 | -0.03(-0.05%) |
Oct 10, 2012 | 61.99 | 62.08 | 61.28 | 61.52 | 4,322,909 | -0.57(-0.91%) |
Oct 09, 2012 | 62.27 | 62.53 | 61.88 | 62.08 | 4,309,558 | -0.44(-0.71%) |
Oct 08, 2012 | 62.95 | 63.22 | 62.37 | 62.53 | 2,900,405 | -0.65(-1.04%) |
Oct 05, 2012 | 63.12 | 63.46 | 62.96 | 63.18 | 4,445,612 | +0.40(+0.64%) |
Oct 04, 2012 | 63.21 | 63.55 | 62.71 | 62.78 | 3,835,313 | -0.30(-0.47%) |
Oct 03, 2012 | 62.60 | 63.10 | 62.60 | 63.08 | 6,038,962 | +0.33(+0.52%) |
Oct 02, 2012 | 62.11 | 62.93 | 61.87 | 62.75 | 5,090,986 | +0.92(+1.49%) |