Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 63.37 | 64.18 | 63.08 | 64.17 | 1,358,231 | +0.67(+1.05%) |
Dec 28, 2012 | 63.61 | 64.02 | 63.43 | 63.50 | 1,202,299 | -0.52(-0.82%) |
Dec 27, 2012 | 64.42 | 64.55 | 63.36 | 64.02 | 1,328,451 | -0.31(-0.47%) |
Dec 26, 2012 | 64.44 | 64.65 | 64.08 | 64.33 | 979,405 | -0.04(-0.06%) |
Dec 24, 2012 | 64.18 | 64.59 | 64.11 | 64.37 | 587,573 | -0.02(-0.03%) |
Dec 21, 2012 | 65.42 | 65.65 | 64.34 | 64.39 | 3,280,125 | -1.26(-1.92%) |
Dec 20, 2012 | 65.05 | 65.70 | 64.88 | 65.65 | 1,615,203 | +0.52(+0.80%) |
Dec 19, 2012 | 65.66 | 65.83 | 65.09 | 65.13 | 2,095,793 | -0.28(-0.43%) |
Dec 18, 2012 | 65.18 | 65.53 | 64.72 | 65.41 | 2,438,359 | +0.35(+0.54%) |
Dec 17, 2012 | 64.35 | 65.43 | 64.31 | 65.05 | 2,266,198 | +1.27(+1.99%) |
Dec 14, 2012 | 63.91 | 64.12 | 63.52 | 63.78 | 1,702,448 | -0.35(-0.55%) |
Dec 13, 2012 | 64.76 | 64.88 | 64.04 | 64.14 | 1,727,677 | -0.51(-0.78%) |
Dec 12, 2012 | 64.15 | 65.08 | 64.04 | 64.64 | 2,529,395 | +0.78(+1.21%) |
Dec 11, 2012 | 64.68 | 64.73 | 63.69 | 63.87 | 2,844,577 | -0.73(-1.13%) |
Dec 10, 2012 | 64.55 | 64.89 | 64.24 | 64.60 | 1,639,231 | -0.12(-0.19%) |
Dec 07, 2012 | 64.55 | 64.90 | 64.28 | 64.72 | 1,723,494 | +0.34(+0.52%) |
Dec 06, 2012 | 64.21 | 64.41 | 64.00 | 64.38 | 1,639,046 | +0.19(+0.30%) |
Dec 05, 2012 | 63.59 | 64.31 | 63.56 | 64.19 | 2,250,871 | +0.75(+1.18%) |
Dec 04, 2012 | 63.44 | 63.73 | 63.28 | 63.44 | 1,858,567 | +0.11(+0.18%) |
Nov 30, 2012 | 63.54 | 63.60 | 63.00 | 63.32 | 1,719,751 | -0.31(-0.49%) |
Nov 29, 2012 | 63.32 | 63.81 | 63.12 | 63.64 | 1,417,725 | +0.50(+0.80%) |
Nov 28, 2012 | 62.45 | 63.24 | 62.23 | 63.13 | 1,752,400 | +0.46(+0.73%) |
Nov 27, 2012 | 62.01 | 63.23 | 62.01 | 62.68 | 1,321,690 | -0.45(-0.71%) |
Nov 26, 2012 | 63.32 | 63.47 | 62.79 | 63.12 | 1,285,975 | -0.66(-1.03%) |
Nov 23, 2012 | 63.18 | 63.81 | 63.14 | 63.78 | 513,797 | +0.86(+1.37%) |
Nov 21, 2012 | 62.74 | 62.93 | 62.27 | 62.92 | 1,261,494 | +0.06(+0.10%) |
Nov 20, 2012 | 62.50 | 62.90 | 62.17 | 62.85 | 1,672,012 | +0.35(+0.56%) |
Nov 19, 2012 | 62.22 | 63.03 | 61.97 | 62.50 | 2,007,123 | +0.72(+1.16%) |
Nov 16, 2012 | 61.34 | 61.86 | 60.77 | 61.78 | 1,449,775 | +0.46(+0.74%) |
Nov 15, 2012 | 60.84 | 61.86 | 60.71 | 61.33 | 2,193,860 | +0.50(+0.83%) |
Nov 14, 2012 | 61.44 | 61.70 | 60.70 | 60.82 | 1,518,004 | -0.62(-1.00%) |
Nov 13, 2012 | 61.73 | 62.28 | 61.42 | 61.44 | 1,425,081 | -0.54(-0.88%) |
Nov 12, 2012 | 62.29 | 62.47 | 61.71 | 61.98 | 1,430,656 | -0.48(-0.77%) |
Nov 09, 2012 | 62.13 | 63.04 | 61.87 | 62.46 | 1,661,490 | +0.10(+0.17%) |
Nov 08, 2012 | 62.29 | 62.84 | 61.97 | 62.36 | 2,091,395 | +0.11(+0.18%) |
Nov 07, 2012 | 62.36 | 62.73 | 61.83 | 62.25 | 2,745,955 | -0.93(-1.47%) |
Nov 06, 2012 | 62.09 | 63.31 | 62.09 | 63.17 | 2,004,230 | +0.89(+1.42%) |
Nov 05, 2012 | 62.10 | 62.31 | 61.38 | 62.29 | 1,768,138 | +0.34(+0.55%) |
Nov 02, 2012 | 62.75 | 62.83 | 61.49 | 61.94 | 2,738,124 | -0.66(-1.06%) |
Nov 01, 2012 | 63.18 | 63.59 | 62.25 | 62.60 | 2,453,671 | -0.26(-0.41%) |
Oct 31, 2012 | 62.98 | 63.44 | 62.60 | 62.86 | 2,974,379 | -0.56(-0.88%) |
Oct 26, 2012 | 63.88 | 63.42 | 63.42 | 63.42 | 1,964,725 | -0.53(-0.82%) |
Oct 25, 2012 | 63.93 | 64.45 | 63.38 | 63.95 | 2,312,952 | +0.22(+0.34%) |
Oct 24, 2012 | 64.22 | 65.42 | 63.60 | 63.73 | 3,293,398 | -0.41(-0.64%) |
Oct 23, 2012 | 63.70 | 64.26 | 63.34 | 64.14 | 3,529,995 | -0.22(-0.34%) |
Oct 19, 2012 | 65.25 | 65.59 | 64.05 | 64.36 | 2,074,196 | -0.94(-1.44%) |
Oct 18, 2012 | 63.97 | 65.57 | 63.78 | 65.30 | 3,783,067 | +1.93(+3.04%) |
Oct 17, 2012 | 63.04 | 63.42 | 62.89 | 63.37 | 1,154,103 | +0.47(+0.75%) |
Oct 16, 2012 | 62.40 | 63.08 | 62.31 | 62.90 | 1,273,716 | +0.82(+1.33%) |
Oct 15, 2012 | 61.80 | 62.13 | 61.65 | 62.08 | 941,805 | +0.53(+0.86%) |
Oct 12, 2012 | 62.26 | 62.46 | 61.51 | 61.55 | 1,198,800 | -0.75(-1.21%) |
Oct 11, 2012 | 62.20 | 62.45 | 61.77 | 62.30 | 1,343,481 | +0.33(+0.53%) |
Oct 10, 2012 | 61.95 | 62.20 | 61.82 | 61.97 | 1,224,574 | +0.08(+0.13%) |
Oct 09, 2012 | 62.39 | 62.54 | 61.83 | 61.89 | 1,457,449 | -0.50(-0.81%) |
Oct 08, 2012 | 62.38 | 62.54 | 62.18 | 62.40 | 821,746 | -0.05(-0.08%) |
Oct 05, 2012 | 62.49 | 62.81 | 62.31 | 62.45 | 1,672,077 | +0.22(+0.35%) |
Oct 04, 2012 | 62.17 | 62.62 | 61.96 | 62.23 | 1,837,075 | +0.40(+0.65%) |
Oct 03, 2012 | 61.77 | 61.97 | 61.47 | 61.83 | 2,150,919 | +0.24(+0.39%) |
Oct 02, 2012 | 61.61 | 61.77 | 61.37 | 61.59 | 2,137,521 | +0.10(+0.16%) |