Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.41 | 63.18 | 61.33 | 62.01 | 157,038 | +0.86(+1.41%) |
Dec 28, 2012 | 60.88 | 61.68 | 60.88 | 61.15 | 113,314 | +0.08(+0.12%) |
Dec 27, 2012 | 62.26 | 62.49 | 60.07 | 61.07 | 121,074 | -0.99(-1.59%) |
Dec 26, 2012 | 65.33 | 65.88 | 61.60 | 62.06 | 226,656 | -3.27(-5.01%) |
Dec 24, 2012 | 64.34 | 65.44 | 63.71 | 65.33 | 88,931 | +1.20(+1.87%) |
Dec 21, 2012 | 64.25 | 64.72 | 63.13 | 64.13 | 219,296 | -0.35(-0.54%) |
Dec 20, 2012 | 64.41 | 64.60 | 64.11 | 64.48 | 111,608 | -0.10(-0.16%) |
Dec 19, 2012 | 63.95 | 65.26 | 63.71 | 64.58 | 96,581 | +0.79(+1.25%) |
Dec 18, 2012 | 62.86 | 64.27 | 62.78 | 63.78 | 129,487 | +0.79(+1.26%) |
Dec 17, 2012 | 63.34 | 63.37 | 62.48 | 62.99 | 113,391 | +0.45(+0.72%) |
Dec 14, 2012 | 62.27 | 63.14 | 62.27 | 62.54 | 130,858 | +0.05(+0.08%) |
Dec 13, 2012 | 62.35 | 63.36 | 62.31 | 62.49 | 101,665 | +0.34(+0.54%) |
Dec 12, 2012 | 61.62 | 62.79 | 61.20 | 62.15 | 177,064 | +0.54(+0.88%) |
Dec 11, 2012 | 61.42 | 61.88 | 61.22 | 61.61 | 200,449 | +0.10(+0.16%) |
Dec 10, 2012 | 61.68 | 61.96 | 61.12 | 61.51 | 135,494 | -0.38(-0.61%) |
Dec 07, 2012 | 63.37 | 63.37 | 61.21 | 61.89 | 213,470 | -1.44(-2.28%) |
Dec 06, 2012 | 62.18 | 63.37 | 62.18 | 63.34 | 79,386 | +0.99(+1.59%) |
Dec 05, 2012 | 63.11 | 63.27 | 61.79 | 62.35 | 67,083 | -0.50(-0.79%) |
Dec 04, 2012 | 62.36 | 63.36 | 60.43 | 62.85 | 181,871 | +0.30(+0.49%) |
Nov 30, 2012 | 62.67 | 62.95 | 62.10 | 62.54 | 116,984 | +0.08(+0.12%) |
Nov 29, 2012 | 62.47 | 62.91 | 61.93 | 62.47 | 57,245 | +0.52(+0.85%) |
Nov 28, 2012 | 61.26 | 62.39 | 60.55 | 61.94 | 163,252 | +1.34(+2.20%) |
Nov 27, 2012 | 60.71 | 61.38 | 60.41 | 60.61 | 99,373 | -0.06(-0.09%) |
Nov 26, 2012 | 61.28 | 61.53 | 60.33 | 60.67 | 109,716 | -0.78(-1.27%) |
Nov 23, 2012 | 61.36 | 61.61 | 61.24 | 61.45 | 28,005 | +0.28(+0.46%) |
Nov 21, 2012 | 60.88 | 62.33 | 60.71 | 61.17 | 50,184 | +0.48(+0.80%) |
Nov 20, 2012 | 59.75 | 61.03 | 59.75 | 60.68 | 84,714 | +0.93(+1.55%) |
Nov 19, 2012 | 59.09 | 59.90 | 58.54 | 59.75 | 86,460 | +1.27(+2.18%) |
Nov 16, 2012 | 58.16 | 59.74 | 57.90 | 58.48 | 138,390 | +0.19(+0.32%) |
Nov 15, 2012 | 57.71 | 59.19 | 57.13 | 58.29 | 96,069 | +0.41(+0.71%) |
Nov 14, 2012 | 59.49 | 59.58 | 57.48 | 57.88 | 113,379 | -1.71(-2.87%) |
Nov 13, 2012 | 60.07 | 60.83 | 57.70 | 59.59 | 95,353 | -0.68(-1.13%) |
Nov 12, 2012 | 60.76 | 61.05 | 59.89 | 60.27 | 78,544 | -0.50(-0.83%) |
Nov 09, 2012 | 61.61 | 62.65 | 60.29 | 60.77 | 92,746 | -1.01(-1.64%) |
Nov 08, 2012 | 61.25 | 62.36 | 61.04 | 61.78 | 124,218 | +0.26(+0.43%) |
Nov 07, 2012 | 61.09 | 61.65 | 60.52 | 61.52 | 107,839 | -0.01(-0.01%) |
Nov 06, 2012 | 61.04 | 61.61 | 60.71 | 61.53 | 138,001 | +0.71(+1.16%) |
Nov 05, 2012 | 59.84 | 61.20 | 59.64 | 60.82 | 78,070 | +0.84(+1.40%) |
Nov 02, 2012 | 60.96 | 61.16 | 58.83 | 59.98 | 150,307 | -1.01(-1.66%) |
Nov 01, 2012 | 59.93 | 61.00 | 59.77 | 60.99 | 136,192 | +1.20(+2.01%) |
Oct 31, 2012 | 59.14 | 59.99 | 58.58 | 59.79 | 96,023 | +0.77(+1.31%) |
Oct 26, 2012 | 57.88 | 59.02 | 59.02 | 59.02 | 277,243 | +0.97(+1.67%) |
Oct 25, 2012 | 56.74 | 58.53 | 56.28 | 58.05 | 299,633 | +1.63(+2.88%) |
Oct 24, 2012 | 57.54 | 57.54 | 56.19 | 56.42 | 72,607 | -0.86(-1.49%) |
Oct 23, 2012 | 56.60 | 57.49 | 55.71 | 57.28 | 81,784 | +0.75(+1.32%) |
Oct 19, 2012 | 56.70 | 57.32 | 55.92 | 56.53 | 136,917 | -0.59(-1.04%) |
Oct 18, 2012 | 56.72 | 57.34 | 56.66 | 57.12 | 132,473 | +0.48(+0.84%) |
Oct 17, 2012 | 56.31 | 56.80 | 55.71 | 56.65 | 193,903 | -0.67(-1.16%) |
Oct 16, 2012 | 57.43 | 57.54 | 57.06 | 57.31 | 114,389 | -0.07(-0.13%) |
Oct 15, 2012 | 56.64 | 57.39 | 56.54 | 57.39 | 134,711 | +0.93(+1.65%) |
Oct 12, 2012 | 56.16 | 56.67 | 56.11 | 56.46 | 109,920 | +0.19(+0.34%) |
Oct 11, 2012 | 56.06 | 56.45 | 55.51 | 56.27 | 177,218 | +0.27(+0.48%) |
Oct 10, 2012 | 55.21 | 56.44 | 54.80 | 56.00 | 200,493 | +0.91(+1.66%) |
Oct 09, 2012 | 55.53 | 55.63 | 54.84 | 55.08 | 128,280 | -0.33(-0.59%) |
Oct 08, 2012 | 55.40 | 55.88 | 55.01 | 55.41 | 133,730 | +0.02(+0.04%) |
Oct 05, 2012 | 54.92 | 56.13 | 54.86 | 55.39 | 120,978 | +0.46(+0.84%) |
Oct 04, 2012 | 54.25 | 55.17 | 54.07 | 54.93 | 118,208 | +0.66(+1.21%) |
Oct 03, 2012 | 53.08 | 54.67 | 53.08 | 54.27 | 156,151 | +1.13(+2.13%) |
Oct 02, 2012 | 53.88 | 53.92 | 52.91 | 53.14 | 88,689 | -0.32(-0.60%) |