Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.07 | 62.13 | 62.03 | 62.11 | 708,492 | +0.10(+0.16%) |
Dec 28, 2012 | 62.05 | 62.09 | 62.01 | 62.01 | 713,267 | -0.05(-0.09%) |
Dec 27, 2012 | 61.98 | 62.07 | 61.94 | 62.07 | 410,617 | +0.10(+0.16%) |
Dec 26, 2012 | 61.94 | 61.97 | 61.92 | 61.97 | 248,426 | +0.03(+0.05%) |
Dec 24, 2012 | 61.94 | 61.94 | 61.90 | 61.94 | 214,642 | -0.20(-0.32%) |
Dec 21, 2012 | 62.13 | 62.16 | 62.08 | 62.14 | 517,455 | +0.01(+0.01%) |
Dec 20, 2012 | 62.18 | 62.18 | 62.12 | 62.13 | 481,988 | -0.03(-0.05%) |
Dec 19, 2012 | 62.10 | 62.18 | 62.08 | 62.16 | 534,911 | +0.04(+0.07%) |
Dec 18, 2012 | 62.23 | 62.23 | 62.10 | 62.11 | 589,498 | -0.04(-0.06%) |
Dec 17, 2012 | 62.15 | 62.18 | 62.09 | 62.15 | 948,999 | -0.01(-0.01%) |
Dec 14, 2012 | 62.10 | 62.18 | 62.10 | 62.16 | 371,904 | -0.01(-0.01%) |
Dec 13, 2012 | 62.14 | 62.20 | 62.14 | 62.17 | 580,046 | -0.03(-0.05%) |
Dec 12, 2012 | 62.21 | 62.24 | 62.18 | 62.20 | 867,784 | -0.05(-0.07%) |
Dec 11, 2012 | 62.21 | 62.26 | 62.21 | 62.25 | 573,836 | +0.04(+0.06%) |
Dec 10, 2012 | 62.25 | 62.25 | 62.21 | 62.21 | 528,809 | -0.04(-0.06%) |
Dec 07, 2012 | 62.25 | 62.25 | 62.23 | 62.25 | 401,976 | -0.03(-0.05%) |
Dec 06, 2012 | 62.25 | 62.28 | 62.21 | 62.28 | 454,937 | +0.05(+0.08%) |
Dec 05, 2012 | 62.21 | 62.24 | 62.18 | 62.23 | 345,123 | +0.05(+0.08%) |
Dec 04, 2012 | 62.23 | 62.23 | 62.14 | 62.18 | 246,645 | -0.02(-0.04%) |
Nov 30, 2012 | 62.17 | 62.20 | 62.14 | 62.20 | 589,418 | -0.09(-0.14%) |
Nov 29, 2012 | 62.26 | 62.28 | 62.22 | 62.28 | 1,018,474 | +0.06(+0.10%) |
Nov 28, 2012 | 62.22 | 62.25 | 62.15 | 62.22 | 688,563 | +0.09(+0.14%) |
Nov 27, 2012 | 62.19 | 62.21 | 62.14 | 62.14 | 349,849 | -0.05(-0.09%) |
Nov 26, 2012 | 62.21 | 62.21 | 62.11 | 62.19 | 443,286 | -0.03(-0.05%) |
Nov 23, 2012 | 62.19 | 62.23 | 62.18 | 62.22 | 185,221 | +0.01(+0.01%) |
Nov 21, 2012 | 62.23 | 62.23 | 62.18 | 62.21 | 368,588 | -0.01(-0.02%) |
Nov 20, 2012 | 62.24 | 62.25 | 62.19 | 62.23 | 572,850 | -0.05(-0.08%) |
Nov 19, 2012 | 62.21 | 62.28 | 62.21 | 62.28 | 317,557 | +0.04(+0.06%) |
Nov 16, 2012 | 62.21 | 62.25 | 62.14 | 62.24 | 661,946 | +0.06(+0.10%) |
Nov 15, 2012 | 62.18 | 62.23 | 62.14 | 62.18 | 848,874 | -0.04(-0.06%) |
Nov 14, 2012 | 62.21 | 62.24 | 62.18 | 62.21 | 321,749 | +0.02(+0.04%) |
Nov 13, 2012 | 62.22 | 62.25 | 62.18 | 62.19 | 431,677 | -0.02(-0.04%) |
Nov 12, 2012 | 62.18 | 62.22 | 62.17 | 62.21 | 236,842 | +0.00(+0.00%) |
Nov 09, 2012 | 62.28 | 62.28 | 62.18 | 62.21 | 610,153 | -0.07(-0.11%) |
Nov 08, 2012 | 62.28 | 62.28 | 62.18 | 62.28 | 491,676 | +0.08(+0.12%) |
Nov 07, 2012 | 62.18 | 62.25 | 62.14 | 62.21 | 431,051 | +0.11(+0.17%) |
Nov 06, 2012 | 62.27 | 62.28 | 62.10 | 62.10 | 477,030 | -0.20(-0.32%) |
Nov 05, 2012 | 62.34 | 62.34 | 62.27 | 62.30 | 520,391 | -0.01(-0.02%) |
Nov 02, 2012 | 62.37 | 62.37 | 62.29 | 62.31 | 595,506 | -0.10(-0.17%) |
Nov 01, 2012 | 62.47 | 62.47 | 62.38 | 62.42 | 1,125,913 | +0.01(+0.01%) |
Oct 31, 2012 | 62.39 | 62.42 | 62.35 | 62.41 | 594,976 | +0.06(+0.10%) |
Oct 26, 2012 | 62.31 | 62.35 | 62.35 | 62.35 | 748,970 | +0.05(+0.07%) |
Oct 25, 2012 | 62.31 | 62.32 | 62.25 | 62.30 | 535,885 | -0.06(-0.10%) |
Oct 24, 2012 | 62.38 | 62.38 | 62.32 | 62.36 | 430,212 | +0.01(+0.01%) |
Oct 23, 2012 | 62.33 | 62.35 | 62.29 | 62.35 | 484,041 | +0.03(+0.05%) |
Oct 19, 2012 | 62.36 | 62.36 | 62.31 | 62.32 | 341,622 | -0.07(-0.11%) |
Oct 18, 2012 | 62.39 | 62.41 | 62.36 | 62.39 | 305,117 | -0.02(-0.04%) |
Oct 17, 2012 | 62.39 | 62.45 | 62.38 | 62.42 | 641,857 | +0.01(+0.01%) |
Oct 16, 2012 | 62.37 | 62.41 | 62.37 | 62.41 | 529,929 | -0.03(-0.05%) |
Oct 15, 2012 | 62.39 | 62.44 | 62.37 | 62.44 | 476,155 | +0.07(+0.11%) |
Oct 12, 2012 | 62.37 | 62.38 | 62.35 | 62.37 | 325,744 | +0.02(+0.02%) |
Oct 11, 2012 | 62.31 | 62.35 | 62.28 | 62.35 | 328,195 | +0.05(+0.07%) |
Oct 10, 2012 | 62.29 | 62.31 | 62.27 | 62.31 | 780,575 | +0.02(+0.02%) |
Oct 09, 2012 | 62.29 | 62.30 | 62.26 | 62.29 | 690,533 | -0.02(-0.02%) |
Oct 08, 2012 | 62.25 | 62.31 | 62.25 | 62.31 | 354,727 | +0.03(+0.05%) |
Oct 05, 2012 | 62.27 | 62.28 | 62.25 | 62.28 | 747,252 | +0.01(+0.01%) |
Oct 04, 2012 | 62.28 | 62.28 | 62.23 | 62.27 | 410,055 | +0.00(+0.00%) |
Oct 03, 2012 | 62.25 | 62.28 | 62.21 | 62.27 | 534,830 | +0.02(+0.04%) |
Oct 02, 2012 | 62.18 | 62.25 | 62.16 | 62.25 | 892,136 | +0.05(+0.07%) |