Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.26 | 55.24 | 53.74 | 55.14 | 2,060,790 | +0.67(+1.23%) |
Dec 28, 2012 | 54.82 | 55.23 | 54.41 | 54.47 | 1,616,216 | -0.80(-1.45%) |
Dec 27, 2012 | 55.55 | 55.73 | 54.70 | 55.27 | 1,575,745 | -0.23(-0.41%) |
Dec 26, 2012 | 56.05 | 56.28 | 55.42 | 55.50 | 1,421,124 | -0.55(-0.98%) |
Dec 24, 2012 | 55.80 | 56.24 | 55.60 | 56.04 | 1,211,403 | +0.05(+0.09%) |
Dec 21, 2012 | 55.54 | 56.22 | 55.54 | 55.99 | 3,156,586 | -0.30(-0.54%) |
Dec 20, 2012 | 55.89 | 56.38 | 55.84 | 56.30 | 1,661,483 | +0.24(+0.44%) |
Dec 19, 2012 | 55.83 | 56.43 | 55.51 | 56.05 | 1,417,977 | +0.16(+0.28%) |
Dec 18, 2012 | 54.77 | 55.92 | 54.77 | 55.90 | 1,966,872 | +1.13(+2.06%) |
Dec 17, 2012 | 54.70 | 55.16 | 54.45 | 54.77 | 2,295,894 | +0.27(+0.49%) |
Dec 14, 2012 | 54.81 | 54.96 | 54.17 | 54.50 | 1,894,214 | -0.47(-0.85%) |
Dec 13, 2012 | 55.65 | 55.77 | 54.92 | 54.97 | 1,786,860 | -0.64(-1.14%) |
Dec 12, 2012 | 55.63 | 56.26 | 55.46 | 55.60 | 1,499,925 | +0.16(+0.29%) |
Dec 11, 2012 | 55.73 | 56.22 | 55.39 | 55.44 | 1,949,985 | -0.07(-0.13%) |
Dec 10, 2012 | 54.91 | 55.68 | 54.70 | 55.51 | 1,453,032 | +0.42(+0.76%) |
Dec 07, 2012 | 54.96 | 55.23 | 54.56 | 55.10 | 1,303,554 | +0.21(+0.39%) |
Dec 06, 2012 | 54.41 | 54.88 | 54.08 | 54.88 | 2,422,151 | +0.42(+0.76%) |
Dec 05, 2012 | 54.32 | 54.79 | 53.71 | 54.47 | 2,179,593 | +0.09(+0.17%) |
Dec 04, 2012 | 53.67 | 54.48 | 53.44 | 54.38 | 2,319,628 | -0.04(-0.07%) |
Nov 30, 2012 | 54.90 | 54.90 | 54.20 | 54.42 | 2,309,345 | +0.04(+0.08%) |
Nov 29, 2012 | 54.04 | 54.51 | 53.86 | 54.38 | 1,632,395 | +0.48(+0.89%) |
Nov 28, 2012 | 53.17 | 53.95 | 52.88 | 53.90 | 1,615,228 | +0.60(+1.12%) |
Nov 27, 2012 | 53.06 | 53.79 | 52.91 | 53.30 | 1,924,002 | +0.28(+0.52%) |
Nov 26, 2012 | 53.06 | 53.32 | 52.80 | 53.02 | 2,157,108 | -0.30(-0.57%) |
Nov 23, 2012 | 53.12 | 53.37 | 52.96 | 53.33 | 939,332 | +0.35(+0.66%) |
Nov 21, 2012 | 53.02 | 53.05 | 52.61 | 52.97 | 1,851,310 | +0.33(+0.62%) |
Nov 20, 2012 | 52.29 | 52.71 | 52.03 | 52.65 | 1,863,714 | +0.29(+0.56%) |
Nov 19, 2012 | 51.95 | 52.37 | 51.79 | 52.36 | 1,792,443 | +0.93(+1.81%) |
Nov 16, 2012 | 51.39 | 51.68 | 50.80 | 51.43 | 3,198,723 | +0.28(+0.54%) |
Nov 15, 2012 | 51.35 | 51.54 | 51.03 | 51.15 | 2,644,945 | -0.29(-0.57%) |
Nov 14, 2012 | 52.82 | 53.14 | 51.30 | 51.44 | 2,025,900 | -1.44(-2.72%) |
Nov 13, 2012 | 52.70 | 53.34 | 52.57 | 52.88 | 2,062,616 | -0.02(-0.05%) |
Nov 12, 2012 | 53.07 | 53.36 | 52.29 | 52.91 | 2,084,315 | -0.16(-0.30%) |
Nov 09, 2012 | 52.82 | 53.54 | 52.30 | 53.07 | 2,525,698 | +0.15(+0.28%) |
Nov 08, 2012 | 53.79 | 54.06 | 52.92 | 52.92 | 3,102,760 | -1.04(-1.92%) |
Nov 07, 2012 | 55.79 | 55.79 | 53.03 | 53.96 | 4,477,267 | -2.57(-4.55%) |
Nov 06, 2012 | 55.99 | 57.31 | 55.79 | 56.53 | 3,272,656 | +0.74(+1.33%) |
Nov 05, 2012 | 55.48 | 55.94 | 55.09 | 55.79 | 1,537,103 | -0.02(-0.03%) |
Nov 02, 2012 | 56.08 | 56.39 | 55.75 | 55.80 | 1,808,841 | +0.05(+0.09%) |
Nov 01, 2012 | 55.68 | 56.35 | 55.29 | 55.75 | 2,113,936 | +0.19(+0.33%) |
Oct 31, 2012 | 55.27 | 56.48 | 54.91 | 55.57 | 2,418,056 | +0.54(+0.99%) |
Oct 26, 2012 | 55.86 | 55.03 | 55.03 | 55.03 | 3,029,132 | -0.83(-1.48%) |
Oct 25, 2012 | 56.63 | 56.84 | 55.35 | 55.85 | 1,790,905 | -0.23(-0.42%) |
Oct 24, 2012 | 56.84 | 57.43 | 55.72 | 56.09 | 2,237,951 | -0.27(-0.47%) |
Oct 23, 2012 | 56.39 | 56.62 | 55.77 | 56.35 | 1,469,694 | -0.49(-0.87%) |
Oct 19, 2012 | 57.15 | 57.22 | 56.56 | 56.85 | 1,588,970 | -0.70(-1.21%) |
Oct 18, 2012 | 57.02 | 57.64 | 56.89 | 57.54 | 1,017,076 | +0.43(+0.75%) |
Oct 17, 2012 | 57.02 | 57.27 | 56.71 | 57.11 | 1,270,662 | +0.19(+0.34%) |
Oct 16, 2012 | 56.33 | 57.10 | 56.31 | 56.92 | 1,361,073 | +0.73(+1.30%) |
Oct 15, 2012 | 55.67 | 56.26 | 55.67 | 56.19 | 1,092,580 | +0.52(+0.93%) |
Oct 12, 2012 | 55.59 | 56.13 | 55.41 | 55.67 | 1,143,160 | +0.15(+0.26%) |
Oct 11, 2012 | 55.56 | 56.01 | 55.47 | 55.53 | 952,677 | +0.35(+0.63%) |
Oct 10, 2012 | 55.83 | 55.83 | 55.06 | 55.18 | 1,703,574 | -0.64(-1.14%) |
Oct 09, 2012 | 55.91 | 56.27 | 55.57 | 55.82 | 1,568,172 | -0.07(-0.13%) |
Oct 08, 2012 | 56.01 | 56.27 | 55.79 | 55.89 | 1,666,607 | -0.26(-0.46%) |
Oct 05, 2012 | 56.01 | 56.47 | 55.81 | 56.15 | 2,005,777 | +0.50(+0.90%) |
Oct 04, 2012 | 55.25 | 55.76 | 55.16 | 55.65 | 3,033,523 | +0.57(+1.04%) |
Oct 03, 2012 | 54.97 | 55.21 | 54.70 | 55.08 | 1,970,476 | +0.18(+0.32%) |
Oct 02, 2012 | 54.85 | 54.94 | 54.25 | 54.90 | 1,851,541 | +0.23(+0.41%) |