Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 63.53 | 64.48 | 63.43 | 64.43 | 3,708,208 | +0.74(+1.17%) |
Dec 28, 2012 | 63.83 | 64.40 | 63.57 | 63.69 | 2,705,208 | -0.60(-0.93%) |
Dec 27, 2012 | 64.61 | 64.66 | 63.61 | 64.29 | 3,402,033 | -0.30(-0.46%) |
Dec 26, 2012 | 64.78 | 65.04 | 64.36 | 64.59 | 2,223,295 | -0.08(-0.13%) |
Dec 24, 2012 | 64.33 | 65.04 | 64.32 | 64.67 | 1,373,811 | +0.06(+0.10%) |
Dec 21, 2012 | 64.38 | 65.00 | 63.80 | 64.61 | 8,616,701 | -0.71(-1.09%) |
Dec 20, 2012 | 64.78 | 65.33 | 64.68 | 65.32 | 4,740,843 | +0.77(+1.19%) |
Dec 19, 2012 | 65.18 | 65.22 | 64.52 | 64.55 | 4,690,228 | -0.58(-0.88%) |
Dec 18, 2012 | 64.63 | 65.23 | 64.54 | 65.13 | 4,034,881 | +0.57(+0.88%) |
Dec 17, 2012 | 64.11 | 64.61 | 63.93 | 64.56 | 3,963,839 | +0.52(+0.81%) |
Dec 14, 2012 | 63.84 | 64.25 | 63.84 | 64.04 | 3,903,647 | -0.15(-0.24%) |
Dec 13, 2012 | 64.50 | 64.85 | 63.95 | 64.19 | 3,777,499 | -0.43(-0.67%) |
Dec 12, 2012 | 65.04 | 65.23 | 64.20 | 64.62 | 5,857,648 | -0.39(-0.60%) |
Dec 11, 2012 | 64.29 | 65.16 | 64.19 | 65.01 | 5,507,435 | +1.26(+1.97%) |
Dec 10, 2012 | 63.41 | 64.18 | 63.39 | 63.75 | 4,103,605 | +0.25(+0.39%) |
Dec 07, 2012 | 63.32 | 63.61 | 62.93 | 63.50 | 3,568,535 | +0.39(+0.62%) |
Dec 06, 2012 | 63.01 | 63.21 | 62.67 | 63.11 | 2,921,878 | +0.13(+0.21%) |
Dec 05, 2012 | 62.66 | 63.29 | 62.17 | 62.98 | 4,318,110 | +0.44(+0.71%) |
Dec 04, 2012 | 62.67 | 62.93 | 62.46 | 62.54 | 2,838,415 | -0.58(-0.91%) |
Nov 30, 2012 | 62.93 | 63.28 | 62.80 | 63.11 | 3,293,516 | +0.21(+0.33%) |
Nov 29, 2012 | 63.39 | 63.82 | 62.81 | 62.91 | 3,406,506 | -0.19(-0.31%) |
Nov 28, 2012 | 62.52 | 63.15 | 62.09 | 63.10 | 3,496,200 | +0.43(+0.69%) |
Nov 27, 2012 | 62.59 | 63.12 | 62.54 | 62.67 | 3,608,530 | +0.15(+0.24%) |
Nov 26, 2012 | 62.14 | 62.63 | 62.14 | 62.52 | 2,753,349 | -0.13(-0.21%) |
Nov 23, 2012 | 61.96 | 62.68 | 61.87 | 62.65 | 1,586,724 | +0.93(+1.51%) |
Nov 21, 2012 | 61.82 | 61.87 | 61.53 | 61.72 | 2,898,226 | -0.06(-0.09%) |
Nov 20, 2012 | 61.82 | 62.23 | 61.34 | 61.78 | 2,932,560 | +0.03(+0.05%) |
Nov 19, 2012 | 61.53 | 61.84 | 61.20 | 61.75 | 3,899,920 | +0.74(+1.21%) |
Nov 16, 2012 | 60.75 | 61.62 | 60.49 | 61.01 | 7,596,765 | +0.33(+0.55%) |
Nov 15, 2012 | 59.80 | 60.86 | 59.80 | 60.68 | 4,774,850 | +0.49(+0.81%) |
Nov 14, 2012 | 61.47 | 61.62 | 60.02 | 60.19 | 4,181,740 | -1.22(-1.99%) |
Nov 13, 2012 | 61.08 | 62.17 | 60.91 | 61.41 | 4,331,313 | -0.07(-0.11%) |
Nov 12, 2012 | 61.33 | 61.82 | 61.01 | 61.48 | 3,220,311 | +0.26(+0.42%) |
Nov 09, 2012 | 61.08 | 61.74 | 60.73 | 61.22 | 4,607,614 | +0.18(+0.29%) |
Nov 08, 2012 | 61.43 | 61.93 | 60.98 | 61.04 | 4,360,502 | -0.57(-0.93%) |
Nov 07, 2012 | 62.28 | 62.28 | 61.15 | 61.62 | 6,662,632 | -1.02(-1.63%) |
Nov 06, 2012 | 62.03 | 62.89 | 61.95 | 62.64 | 4,070,400 | +0.87(+1.41%) |
Nov 05, 2012 | 60.72 | 61.93 | 60.72 | 61.77 | 3,463,598 | +0.43(+0.71%) |
Nov 02, 2012 | 61.77 | 62.02 | 61.20 | 61.33 | 4,428,861 | -0.19(-0.31%) |
Nov 01, 2012 | 60.62 | 61.63 | 60.55 | 61.53 | 4,796,696 | +1.14(+1.88%) |
Oct 31, 2012 | 60.69 | 61.14 | 60.31 | 60.39 | 4,874,520 | -0.30(-0.49%) |
Oct 26, 2012 | 60.60 | 60.69 | 60.69 | 60.69 | 5,211,386 | +0.15(+0.25%) |
Oct 25, 2012 | 61.06 | 61.24 | 60.26 | 60.53 | 6,692,808 | -0.40(-0.66%) |
Oct 24, 2012 | 61.38 | 61.73 | 60.77 | 60.93 | 4,817,726 | -0.23(-0.38%) |
Oct 23, 2012 | 61.82 | 62.40 | 61.06 | 61.17 | 8,509,090 | -2.90(-4.53%) |
Oct 19, 2012 | 65.22 | 65.22 | 63.90 | 64.07 | 5,518,826 | -1.24(-1.90%) |
Oct 18, 2012 | 65.27 | 65.49 | 64.92 | 65.31 | 3,682,164 | -0.05(-0.07%) |
Oct 17, 2012 | 65.45 | 65.56 | 65.18 | 65.36 | 4,629,913 | +0.40(+0.62%) |
Oct 16, 2012 | 64.81 | 65.04 | 64.31 | 64.96 | 4,144,920 | +0.99(+1.55%) |
Oct 15, 2012 | 63.91 | 64.15 | 63.68 | 63.97 | 4,230,302 | +0.03(+0.04%) |
Oct 12, 2012 | 64.08 | 64.35 | 63.70 | 63.94 | 3,722,289 | -0.06(-0.09%) |
Oct 11, 2012 | 64.70 | 64.71 | 63.96 | 63.99 | 3,523,689 | -0.31(-0.48%) |
Oct 10, 2012 | 64.77 | 64.80 | 64.22 | 64.30 | 3,715,812 | -0.45(-0.70%) |
Oct 09, 2012 | 65.69 | 65.69 | 64.73 | 64.76 | 4,336,512 | -0.99(-1.50%) |
Oct 08, 2012 | 65.18 | 65.81 | 65.15 | 65.75 | 3,782,487 | +0.28(+0.43%) |
Oct 05, 2012 | 65.31 | 65.63 | 65.11 | 65.46 | 5,314,273 | +0.37(+0.56%) |
Oct 04, 2012 | 64.84 | 65.17 | 64.57 | 65.10 | 3,672,106 | +0.45(+0.69%) |
Oct 03, 2012 | 64.67 | 64.80 | 64.11 | 64.65 | 3,785,950 | +0.17(+0.26%) |
Oct 02, 2012 | 64.96 | 65.00 | 64.18 | 64.48 | 5,155,122 | +0.17(+0.27%) |