Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.66 | 66.81 | 64.87 | 66.70 | 2,452,898 | +0.66(+1.00%) |
Dec 28, 2012 | 66.73 | 66.99 | 65.86 | 66.05 | 2,229,694 | -1.08(-1.61%) |
Dec 27, 2012 | 66.59 | 67.24 | 66.32 | 67.12 | 2,397,809 | +0.58(+0.87%) |
Dec 26, 2012 | 67.08 | 67.38 | 66.52 | 66.54 | 1,354,839 | -0.54(-0.80%) |
Dec 24, 2012 | 67.35 | 67.35 | 66.90 | 67.08 | 908,259 | -0.26(-0.39%) |
Dec 21, 2012 | 65.94 | 67.59 | 65.92 | 67.34 | 5,433,799 | +0.46(+0.68%) |
Dec 20, 2012 | 66.88 | 67.22 | 66.45 | 66.88 | 3,195,258 | -0.30(-0.44%) |
Dec 19, 2012 | 67.22 | 67.73 | 66.66 | 67.18 | 2,672,580 | -0.01(-0.02%) |
Dec 18, 2012 | 65.47 | 67.25 | 65.37 | 67.20 | 7,850,107 | +1.81(+2.78%) |
Dec 17, 2012 | 64.49 | 65.64 | 64.20 | 65.38 | 2,310,464 | +1.06(+1.64%) |
Dec 14, 2012 | 65.08 | 65.12 | 64.24 | 64.32 | 2,346,867 | -0.74(-1.14%) |
Dec 13, 2012 | 66.17 | 66.28 | 64.94 | 65.07 | 3,367,080 | -1.32(-1.98%) |
Dec 12, 2012 | 66.75 | 67.07 | 66.30 | 66.39 | 2,081,495 | -0.14(-0.21%) |
Dec 11, 2012 | 67.04 | 67.25 | 66.46 | 66.52 | 1,908,991 | -0.30(-0.44%) |
Dec 10, 2012 | 66.34 | 67.03 | 66.19 | 66.82 | 1,636,315 | +0.37(+0.55%) |
Dec 07, 2012 | 66.22 | 66.52 | 65.91 | 66.45 | 1,471,657 | +0.30(+0.46%) |
Dec 06, 2012 | 66.22 | 66.48 | 65.66 | 66.15 | 2,320,565 | -0.04(-0.05%) |
Dec 05, 2012 | 66.26 | 66.58 | 65.58 | 66.18 | 2,573,387 | +0.04(+0.05%) |
Dec 04, 2012 | 66.06 | 66.74 | 65.98 | 66.15 | 2,902,075 | -1.32(-1.95%) |
Nov 30, 2012 | 67.49 | 68.04 | 67.27 | 67.46 | 2,284,593 | +0.19(+0.28%) |
Nov 29, 2012 | 66.88 | 67.55 | 66.59 | 67.27 | 2,926,348 | +0.35(+0.53%) |
Nov 28, 2012 | 66.10 | 66.92 | 65.60 | 66.92 | 2,271,248 | +0.43(+0.64%) |
Nov 27, 2012 | 66.51 | 67.13 | 66.23 | 66.49 | 2,553,958 | -0.14(-0.20%) |
Nov 26, 2012 | 65.93 | 66.68 | 65.53 | 66.63 | 2,821,741 | +1.04(+1.59%) |
Nov 23, 2012 | 64.81 | 65.64 | 64.76 | 65.58 | 913,329 | +0.94(+1.46%) |
Nov 21, 2012 | 64.64 | 64.84 | 64.50 | 64.64 | 1,204,533 | +0.24(+0.37%) |
Nov 20, 2012 | 64.63 | 64.69 | 63.79 | 64.41 | 2,122,543 | -0.21(-0.33%) |
Nov 19, 2012 | 63.44 | 64.64 | 63.31 | 64.62 | 2,837,144 | +1.44(+2.28%) |
Nov 16, 2012 | 62.73 | 63.39 | 62.29 | 63.18 | 2,312,739 | +0.63(+1.00%) |
Nov 15, 2012 | 62.86 | 63.23 | 62.19 | 62.55 | 2,172,745 | -0.38(-0.60%) |
Nov 14, 2012 | 64.61 | 64.70 | 62.76 | 62.93 | 2,706,234 | -1.48(-2.30%) |
Nov 13, 2012 | 63.61 | 65.04 | 63.56 | 64.41 | 3,216,383 | +0.26(+0.41%) |
Nov 12, 2012 | 64.15 | 64.38 | 63.63 | 64.14 | 2,171,278 | -0.12(-0.19%) |
Nov 09, 2012 | 63.92 | 64.82 | 63.68 | 64.26 | 2,495,505 | +0.04(+0.07%) |
Nov 08, 2012 | 63.76 | 64.98 | 63.76 | 64.22 | 2,483,181 | -0.88(-1.35%) |
Nov 07, 2012 | 66.06 | 66.68 | 63.84 | 65.10 | 5,200,107 | -2.66(-3.92%) |
Nov 06, 2012 | 67.32 | 68.51 | 67.05 | 67.76 | 2,631,890 | +0.55(+0.82%) |
Nov 05, 2012 | 66.77 | 67.42 | 66.31 | 67.21 | 2,397,095 | +0.27(+0.41%) |
Nov 02, 2012 | 67.49 | 67.71 | 66.78 | 66.93 | 3,309,226 | -0.34(-0.50%) |
Nov 01, 2012 | 66.97 | 67.75 | 66.89 | 67.27 | 1,664,956 | +0.37(+0.56%) |
Oct 31, 2012 | 67.46 | 67.52 | 66.44 | 66.90 | 1,640,607 | +0.59(+0.89%) |
Oct 26, 2012 | 66.32 | 66.31 | 66.31 | 66.31 | 2,056,846 | -0.51(-0.76%) |
Oct 25, 2012 | 67.51 | 67.66 | 66.28 | 66.81 | 1,556,444 | -0.26(-0.39%) |
Oct 24, 2012 | 65.77 | 67.82 | 65.77 | 67.08 | 2,815,978 | +1.41(+2.14%) |
Oct 23, 2012 | 65.91 | 66.02 | 65.27 | 65.67 | 1,711,534 | -0.67(-1.01%) |
Oct 19, 2012 | 67.28 | 67.35 | 66.20 | 66.34 | 2,127,965 | -1.02(-1.52%) |
Oct 18, 2012 | 66.83 | 67.42 | 66.56 | 67.36 | 1,632,083 | +0.53(+0.79%) |
Oct 17, 2012 | 66.87 | 67.12 | 66.59 | 66.83 | 1,406,512 | +0.15(+0.22%) |
Oct 16, 2012 | 66.32 | 66.71 | 66.21 | 66.68 | 1,628,188 | +0.62(+0.94%) |
Oct 15, 2012 | 66.24 | 66.38 | 66.01 | 66.06 | 1,761,806 | -0.33(-0.49%) |
Oct 12, 2012 | 66.46 | 67.06 | 66.06 | 66.39 | 1,357,093 | +0.17(+0.26%) |
Oct 11, 2012 | 66.56 | 66.73 | 66.21 | 66.22 | 746,811 | +0.01(+0.01%) |
Oct 10, 2012 | 67.01 | 67.01 | 66.05 | 66.21 | 1,401,145 | -0.72(-1.08%) |
Oct 09, 2012 | 67.18 | 67.72 | 66.93 | 66.93 | 1,128,561 | -0.21(-0.31%) |
Oct 08, 2012 | 67.28 | 67.56 | 67.13 | 67.14 | 880,068 | -0.26(-0.38%) |
Oct 05, 2012 | 67.71 | 67.78 | 67.23 | 67.40 | 1,642,023 | -0.11(-0.16%) |
Oct 04, 2012 | 66.83 | 67.56 | 66.78 | 67.51 | 1,903,211 | +1.02(+1.54%) |
Oct 03, 2012 | 66.62 | 66.88 | 66.30 | 66.48 | 1,857,703 | -0.05(-0.08%) |
Oct 02, 2012 | 66.81 | 66.92 | 65.91 | 66.53 | 1,906,429 | -0.20(-0.30%) |