Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.87 | 62.69 | 61.46 | 62.68 | 421,263 | +0.72(+1.16%) |
Dec 28, 2012 | 61.99 | 62.37 | 61.93 | 61.96 | 533,954 | -0.20(-0.33%) |
Dec 27, 2012 | 61.99 | 62.23 | 61.67 | 62.16 | 543,847 | +0.17(+0.28%) |
Dec 26, 2012 | 62.74 | 62.85 | 61.80 | 61.99 | 439,675 | -0.76(-1.20%) |
Dec 24, 2012 | 62.70 | 63.03 | 62.46 | 62.74 | 207,240 | -0.20(-0.32%) |
Dec 21, 2012 | 62.93 | 63.47 | 62.26 | 62.95 | 934,150 | -0.23(-0.37%) |
Dec 20, 2012 | 62.55 | 63.30 | 62.41 | 63.18 | 611,626 | +0.70(+1.13%) |
Dec 19, 2012 | 63.43 | 63.67 | 62.45 | 62.47 | 833,892 | -1.01(-1.59%) |
Dec 18, 2012 | 63.84 | 63.90 | 63.07 | 63.48 | 392,288 | -0.12(-0.19%) |
Dec 17, 2012 | 63.49 | 63.67 | 62.91 | 63.61 | 745,280 | +0.41(+0.64%) |
Dec 14, 2012 | 63.44 | 63.74 | 63.09 | 63.20 | 731,602 | -0.28(-0.43%) |
Dec 13, 2012 | 63.82 | 64.02 | 63.09 | 63.48 | 605,741 | -0.36(-0.56%) |
Dec 12, 2012 | 63.96 | 64.18 | 63.64 | 63.83 | 1,001,257 | +0.07(+0.11%) |
Dec 11, 2012 | 63.96 | 64.03 | 63.62 | 63.76 | 930,420 | -0.04(-0.06%) |
Dec 10, 2012 | 63.74 | 63.94 | 63.42 | 63.80 | 835,221 | -0.01(-0.02%) |
Dec 07, 2012 | 64.14 | 64.49 | 63.58 | 63.81 | 639,101 | -0.12(-0.18%) |
Dec 06, 2012 | 64.17 | 64.25 | 63.62 | 63.93 | 701,674 | -0.24(-0.37%) |
Dec 05, 2012 | 64.74 | 64.74 | 63.84 | 64.17 | 831,142 | -0.46(-0.71%) |
Dec 04, 2012 | 64.62 | 64.90 | 64.04 | 64.63 | 819,547 | +0.33(+0.52%) |
Nov 30, 2012 | 63.79 | 64.29 | 63.58 | 64.29 | 800,234 | +0.61(+0.96%) |
Nov 29, 2012 | 63.53 | 63.92 | 63.11 | 63.68 | 507,821 | +0.33(+0.53%) |
Nov 28, 2012 | 62.45 | 63.36 | 62.41 | 63.35 | 865,025 | +0.75(+1.20%) |
Nov 27, 2012 | 62.83 | 63.08 | 62.39 | 62.60 | 955,776 | +0.07(+0.12%) |
Nov 26, 2012 | 62.41 | 62.90 | 62.23 | 62.53 | 620,789 | -0.01(-0.02%) |
Nov 23, 2012 | 61.90 | 62.58 | 61.75 | 62.54 | 384,453 | +1.08(+1.75%) |
Nov 21, 2012 | 61.46 | 61.91 | 61.39 | 61.46 | 492,618 | -0.07(-0.12%) |
Nov 20, 2012 | 61.51 | 62.05 | 61.26 | 61.54 | 1,244,523 | +0.13(+0.21%) |
Nov 19, 2012 | 61.20 | 62.25 | 61.05 | 61.41 | 1,328,774 | +0.46(+0.75%) |
Nov 16, 2012 | 60.96 | 61.09 | 59.31 | 60.95 | 2,061,440 | -1.10(-1.78%) |
Nov 15, 2012 | 62.11 | 62.33 | 61.16 | 62.05 | 834,854 | -0.23(-0.37%) |
Nov 14, 2012 | 62.99 | 63.30 | 62.09 | 62.29 | 1,464,577 | -0.60(-0.96%) |
Nov 13, 2012 | 61.26 | 63.17 | 61.25 | 62.89 | 1,404,087 | +1.22(+1.98%) |
Nov 12, 2012 | 60.92 | 61.74 | 60.71 | 61.67 | 631,616 | +0.74(+1.22%) |
Nov 09, 2012 | 60.37 | 61.23 | 60.05 | 60.92 | 506,667 | +0.37(+0.61%) |
Nov 08, 2012 | 60.94 | 61.37 | 60.55 | 60.55 | 685,280 | -0.56(-0.91%) |
Nov 07, 2012 | 61.86 | 61.91 | 60.88 | 61.11 | 618,683 | -0.85(-1.38%) |
Nov 06, 2012 | 61.42 | 62.23 | 61.31 | 61.96 | 568,736 | +0.66(+1.07%) |
Nov 05, 2012 | 61.21 | 61.47 | 61.02 | 61.31 | 536,743 | -0.14(-0.24%) |
Nov 02, 2012 | 62.08 | 62.17 | 61.33 | 61.45 | 750,809 | -0.25(-0.41%) |
Nov 01, 2012 | 61.90 | 62.02 | 61.44 | 61.70 | 647,043 | -0.17(-0.27%) |
Oct 31, 2012 | 61.70 | 62.59 | 61.26 | 61.87 | 826,512 | +0.44(+0.72%) |
Oct 26, 2012 | 62.06 | 61.43 | 61.43 | 61.43 | 601,432 | -0.53(-0.85%) |
Oct 25, 2012 | 62.62 | 62.62 | 60.31 | 61.96 | 535,324 | +0.53(+0.86%) |
Oct 24, 2012 | 61.61 | 61.83 | 61.27 | 61.43 | 587,128 | -0.09(-0.14%) |
Oct 23, 2012 | 60.98 | 61.54 | 60.69 | 61.52 | 731,097 | +0.28(+0.46%) |
Oct 19, 2012 | 61.44 | 61.65 | 60.97 | 61.23 | 838,959 | -0.44(-0.71%) |
Oct 18, 2012 | 61.48 | 61.75 | 61.08 | 61.67 | 554,209 | +0.12(+0.20%) |
Oct 17, 2012 | 61.11 | 61.80 | 60.62 | 61.55 | 705,312 | +0.93(+1.54%) |
Oct 16, 2012 | 60.74 | 60.79 | 60.38 | 60.62 | 854,319 | +0.17(+0.27%) |
Oct 15, 2012 | 60.48 | 60.69 | 59.24 | 60.45 | 838,132 | +0.17(+0.28%) |
Oct 12, 2012 | 60.54 | 60.92 | 60.04 | 60.29 | 742,658 | -0.08(-0.13%) |
Oct 11, 2012 | 60.63 | 60.89 | 60.32 | 60.37 | 816,719 | -0.04(-0.07%) |
Oct 10, 2012 | 60.80 | 61.05 | 60.30 | 60.41 | 817,101 | -0.31(-0.51%) |
Oct 09, 2012 | 61.61 | 61.75 | 60.70 | 60.72 | 1,393,907 | -1.05(-1.70%) |
Oct 08, 2012 | 62.30 | 62.39 | 61.58 | 61.77 | 885,738 | -0.69(-1.10%) |
Oct 05, 2012 | 62.89 | 63.17 | 62.22 | 62.46 | 1,399,188 | -0.74(-1.17%) |
Oct 04, 2012 | 63.24 | 63.44 | 62.88 | 63.19 | 521,304 | +0.12(+0.18%) |
Oct 03, 2012 | 62.92 | 63.24 | 62.75 | 63.08 | 572,000 | +0.11(+0.17%) |
Oct 02, 2012 | 62.85 | 63.36 | 62.61 | 62.97 | 647,151 | +0.02(+0.03%) |