Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.46 | 63.78 | 62.13 | 63.34 | 5,253,143 | +0.71(+1.13%) |
Dec 28, 2012 | 62.90 | 63.29 | 62.58 | 62.63 | 3,291,712 | -0.67(-1.06%) |
Dec 27, 2012 | 63.71 | 64.33 | 62.65 | 63.30 | 4,249,601 | -0.54(-0.85%) |
Dec 26, 2012 | 64.15 | 64.31 | 63.26 | 63.84 | 3,702,256 | -0.37(-0.58%) |
Dec 24, 2012 | 63.91 | 64.38 | 63.86 | 64.22 | 2,173,272 | +0.18(+0.28%) |
Dec 21, 2012 | 64.64 | 64.64 | 63.44 | 64.04 | 9,862,757 | -0.92(-1.42%) |
Dec 20, 2012 | 65.02 | 65.26 | 64.66 | 64.96 | 3,915,447 | -0.06(-0.09%) |
Dec 19, 2012 | 65.77 | 65.82 | 64.93 | 65.02 | 6,691,090 | -0.59(-0.90%) |
Dec 18, 2012 | 66.12 | 66.13 | 65.39 | 65.61 | 7,504,459 | -0.15(-0.23%) |
Dec 17, 2012 | 65.58 | 65.87 | 65.42 | 65.76 | 4,150,609 | +0.22(+0.34%) |
Dec 14, 2012 | 65.43 | 66.23 | 65.33 | 65.54 | 4,625,082 | +0.04(+0.06%) |
Dec 13, 2012 | 66.17 | 66.39 | 65.17 | 65.51 | 3,692,604 | -0.75(-1.13%) |
Dec 12, 2012 | 66.13 | 66.73 | 65.91 | 66.26 | 4,860,800 | +0.16(+0.24%) |
Dec 11, 2012 | 66.04 | 66.31 | 65.85 | 66.09 | 5,833,407 | +0.15(+0.23%) |
Dec 10, 2012 | 64.63 | 65.99 | 64.46 | 65.94 | 6,114,184 | +1.04(+1.61%) |
Dec 07, 2012 | 65.23 | 65.25 | 64.39 | 64.90 | 4,799,161 | -0.16(-0.25%) |
Dec 06, 2012 | 65.43 | 65.50 | 64.81 | 65.06 | 5,410,382 | -0.35(-0.53%) |
Dec 05, 2012 | 65.06 | 65.70 | 64.49 | 65.40 | 4,661,716 | +0.50(+0.77%) |
Dec 04, 2012 | 65.15 | 65.29 | 64.75 | 64.90 | 3,736,366 | -0.34(-0.53%) |
Nov 30, 2012 | 65.31 | 65.45 | 64.99 | 65.25 | 5,998,994 | +0.14(+0.21%) |
Nov 29, 2012 | 64.26 | 65.30 | 64.05 | 65.11 | 5,976,621 | +1.15(+1.80%) |
Nov 28, 2012 | 63.76 | 64.09 | 62.79 | 63.96 | 6,403,091 | +0.04(+0.07%) |
Nov 27, 2012 | 64.22 | 64.31 | 63.84 | 63.91 | 4,856,772 | -0.22(-0.35%) |
Nov 26, 2012 | 64.07 | 64.22 | 63.72 | 64.14 | 6,703,009 | -0.23(-0.36%) |
Nov 23, 2012 | 63.93 | 64.40 | 63.60 | 64.37 | 3,085,444 | +0.70(+1.10%) |
Nov 21, 2012 | 63.65 | 63.79 | 63.23 | 63.67 | 3,571,094 | +0.06(+0.09%) |
Nov 20, 2012 | 62.62 | 63.61 | 62.53 | 63.61 | 5,736,552 | +0.86(+1.37%) |
Nov 19, 2012 | 62.81 | 62.95 | 62.16 | 62.75 | 5,166,596 | +0.63(+1.02%) |
Nov 16, 2012 | 61.93 | 62.45 | 61.32 | 62.12 | 8,670,276 | +0.29(+0.46%) |
Nov 15, 2012 | 61.62 | 61.97 | 60.93 | 61.83 | 4,856,683 | +0.10(+0.15%) |
Nov 14, 2012 | 62.98 | 63.16 | 61.49 | 61.74 | 5,825,899 | -1.29(-2.04%) |
Nov 13, 2012 | 62.43 | 63.27 | 62.22 | 63.02 | 6,655,178 | +0.45(+0.72%) |
Nov 12, 2012 | 62.47 | 63.03 | 62.02 | 62.57 | 4,384,046 | +0.26(+0.41%) |
Nov 09, 2012 | 61.70 | 62.79 | 61.65 | 62.32 | 5,508,543 | +0.31(+0.51%) |
Nov 08, 2012 | 62.24 | 62.57 | 61.89 | 62.00 | 6,291,063 | -0.44(-0.70%) |
Nov 07, 2012 | 63.47 | 63.58 | 61.58 | 62.44 | 9,790,879 | -1.43(-2.23%) |
Nov 06, 2012 | 63.41 | 64.31 | 63.33 | 63.87 | 4,901,128 | +0.69(+1.09%) |
Nov 05, 2012 | 63.09 | 64.26 | 62.38 | 63.18 | 6,878,841 | -0.07(-0.12%) |
Nov 02, 2012 | 63.92 | 64.12 | 63.12 | 63.25 | 4,425,422 | -0.56(-0.87%) |
Nov 01, 2012 | 63.63 | 64.28 | 63.28 | 63.81 | 5,677,306 | +0.53(+0.83%) |
Oct 31, 2012 | 64.18 | 64.53 | 63.06 | 63.28 | 5,194,009 | -0.83(-1.30%) |
Oct 26, 2012 | 64.04 | 64.12 | 64.12 | 64.12 | 5,723,624 | -0.31(-0.48%) |
Oct 25, 2012 | 64.43 | 64.75 | 64.21 | 64.42 | 7,493,727 | +0.40(+0.63%) |
Oct 24, 2012 | 64.78 | 65.22 | 64.01 | 64.02 | 8,938,829 | +0.13(+0.21%) |
Oct 23, 2012 | 63.79 | 64.46 | 63.01 | 63.89 | 5,823,698 | +0.12(+0.18%) |
Oct 19, 2012 | 65.72 | 65.72 | 63.44 | 63.77 | 7,502,567 | -1.92(-2.93%) |
Oct 18, 2012 | 65.15 | 65.82 | 64.90 | 65.70 | 8,214,938 | +0.43(+0.66%) |
Oct 17, 2012 | 64.38 | 65.59 | 64.20 | 65.27 | 5,990,489 | +0.85(+1.32%) |
Oct 16, 2012 | 63.35 | 64.53 | 63.14 | 64.41 | 4,874,922 | +1.33(+2.11%) |
Oct 15, 2012 | 61.83 | 63.20 | 61.64 | 63.09 | 4,665,582 | +1.62(+2.64%) |
Oct 12, 2012 | 62.10 | 62.35 | 61.45 | 61.46 | 4,305,445 | -0.45(-0.72%) |
Oct 11, 2012 | 62.35 | 62.59 | 61.91 | 61.91 | 2,835,227 | -0.03(-0.05%) |
Oct 10, 2012 | 62.41 | 62.51 | 61.70 | 61.94 | 4,293,586 | -0.57(-0.91%) |
Oct 09, 2012 | 62.70 | 62.95 | 62.30 | 62.51 | 4,280,325 | -0.45(-0.71%) |
Oct 08, 2012 | 63.38 | 63.65 | 62.80 | 62.95 | 2,880,731 | -0.66(-1.04%) |
Oct 05, 2012 | 63.55 | 63.89 | 63.39 | 63.61 | 4,415,456 | +0.40(+0.64%) |
Oct 04, 2012 | 63.64 | 63.99 | 63.14 | 63.21 | 3,809,296 | -0.30(-0.47%) |
Oct 03, 2012 | 63.03 | 63.53 | 63.03 | 63.51 | 5,997,998 | +0.33(+0.52%) |
Oct 02, 2012 | 62.54 | 63.36 | 62.30 | 63.18 | 5,056,452 | +0.93(+1.49%) |