Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.04 | 55.58 | 53.95 | 55.51 | 2,269,777 | +1.21(+2.23%) |
Dec 28, 2012 | 54.44 | 55.44 | 54.01 | 54.30 | 2,677,465 | -0.56(-1.02%) |
Dec 27, 2012 | 54.16 | 55.38 | 53.91 | 54.86 | 3,750,337 | +0.73(+1.35%) |
Dec 26, 2012 | 57.23 | 57.52 | 53.88 | 54.13 | 5,600,806 | -3.39(-5.89%) |
Dec 24, 2012 | 57.25 | 58.08 | 57.25 | 57.52 | 983,325 | -0.05(-0.09%) |
Dec 21, 2012 | 57.97 | 58.07 | 57.05 | 57.57 | 3,496,224 | -0.85(-1.45%) |
Dec 20, 2012 | 59.29 | 59.58 | 57.51 | 58.42 | 3,466,908 | -0.74(-1.25%) |
Dec 19, 2012 | 59.18 | 59.98 | 58.65 | 59.16 | 3,684,698 | +0.24(+0.41%) |
Dec 18, 2012 | 58.09 | 59.49 | 57.95 | 58.92 | 4,123,008 | +1.03(+1.78%) |
Dec 17, 2012 | 57.05 | 57.91 | 56.61 | 57.89 | 2,842,480 | +0.84(+1.47%) |
Dec 14, 2012 | 56.51 | 57.55 | 56.51 | 57.05 | 2,498,200 | +0.41(+0.72%) |
Dec 13, 2012 | 56.56 | 57.49 | 56.34 | 56.64 | 2,863,063 | +0.21(+0.37%) |
Dec 12, 2012 | 56.86 | 57.35 | 56.02 | 56.43 | 3,706,057 | +0.00(+0.00%) |
Dec 11, 2012 | 56.00 | 56.65 | 55.68 | 56.43 | 4,271,331 | +0.11(+0.20%) |
Dec 10, 2012 | 57.65 | 57.95 | 56.05 | 56.32 | 3,094,364 | -1.32(-2.29%) |
Dec 07, 2012 | 58.32 | 58.76 | 57.25 | 57.64 | 2,343,956 | -0.23(-0.40%) |
Dec 06, 2012 | 57.31 | 57.98 | 56.89 | 57.87 | 2,638,388 | +0.52(+0.91%) |
Dec 05, 2012 | 57.83 | 57.85 | 56.55 | 57.35 | 2,922,864 | -0.17(-0.30%) |
Dec 04, 2012 | 58.14 | 58.47 | 56.72 | 57.52 | 3,325,919 | -0.32(-0.55%) |
Nov 30, 2012 | 59.21 | 59.30 | 57.19 | 57.84 | 4,157,571 | -1.52(-2.56%) |
Nov 29, 2012 | 59.23 | 60.02 | 58.56 | 59.36 | 4,108,336 | -0.79(-1.31%) |
Nov 28, 2012 | 57.59 | 60.33 | 57.59 | 60.15 | 4,931,238 | +2.52(+4.37%) |
Nov 27, 2012 | 58.00 | 59.04 | 57.60 | 57.63 | 3,670,419 | -0.24(-0.41%) |
Nov 26, 2012 | 59.18 | 59.42 | 56.98 | 57.87 | 4,698,550 | -1.79(-3.00%) |
Nov 23, 2012 | 58.58 | 59.66 | 58.37 | 59.66 | 2,463,940 | +1.38(+2.37%) |
Nov 21, 2012 | 57.58 | 58.73 | 57.47 | 58.28 | 4,045,102 | +0.85(+1.48%) |
Nov 20, 2012 | 56.45 | 57.65 | 56.17 | 57.43 | 3,564,558 | +0.84(+1.48%) |
Nov 19, 2012 | 55.30 | 56.59 | 55.30 | 56.59 | 3,021,072 | +2.05(+3.76%) |
Nov 16, 2012 | 53.03 | 54.75 | 52.70 | 54.54 | 4,456,664 | +1.73(+3.28%) |
Nov 15, 2012 | 53.02 | 53.31 | 52.20 | 52.81 | 5,904,480 | -0.31(-0.58%) |
Nov 14, 2012 | 54.63 | 54.83 | 52.92 | 53.12 | 3,699,741 | -1.02(-1.88%) |
Nov 13, 2012 | 54.45 | 55.31 | 54.10 | 54.14 | 3,365,600 | -0.59(-1.08%) |
Nov 12, 2012 | 54.64 | 54.90 | 54.10 | 54.73 | 2,445,057 | +0.87(+1.62%) |
Nov 09, 2012 | 53.53 | 54.82 | 53.53 | 53.86 | 4,355,675 | -0.05(-0.09%) |
Nov 08, 2012 | 57.04 | 57.04 | 53.86 | 53.91 | 6,025,072 | -3.04(-5.34%) |
Nov 07, 2012 | 57.23 | 57.86 | 56.55 | 56.95 | 3,789,932 | -0.80(-1.39%) |
Nov 06, 2012 | 57.67 | 57.81 | 57.01 | 57.75 | 2,819,753 | +0.15(+0.26%) |
Nov 05, 2012 | 56.63 | 57.96 | 56.63 | 57.60 | 2,643,117 | +0.63(+1.11%) |
Nov 02, 2012 | 57.33 | 58.17 | 56.79 | 56.97 | 3,021,520 | -0.22(-0.38%) |
Nov 01, 2012 | 56.31 | 57.57 | 56.13 | 57.19 | 4,350,586 | +1.14(+2.03%) |
Oct 31, 2012 | 56.38 | 56.72 | 55.26 | 56.05 | 3,225,039 | +0.16(+0.29%) |
Oct 26, 2012 | 56.96 | 55.89 | 55.89 | 55.89 | 4,017,900 | -0.92(-1.62%) |
Oct 25, 2012 | 57.73 | 57.94 | 56.50 | 56.81 | 4,160,868 | -0.63(-1.10%) |
Oct 24, 2012 | 58.77 | 58.90 | 57.01 | 57.44 | 5,920,042 | -0.71(-1.22%) |
Oct 23, 2012 | 58.02 | 59.77 | 55.99 | 58.15 | 16,331,602 | +2.15(+3.84%) |
Oct 19, 2012 | 57.45 | 57.55 | 55.71 | 56.00 | 4,801,227 | -1.37(-2.39%) |
Oct 18, 2012 | 56.67 | 57.57 | 56.46 | 57.37 | 4,095,221 | +0.94(+1.67%) |
Oct 17, 2012 | 56.33 | 57.19 | 55.81 | 56.43 | 3,421,646 | +0.22(+0.39%) |
Oct 16, 2012 | 55.77 | 56.25 | 55.30 | 56.21 | 2,610,209 | +0.70(+1.26%) |
Oct 15, 2012 | 54.25 | 55.63 | 54.00 | 55.51 | 3,866,678 | +1.80(+3.35%) |
Oct 12, 2012 | 54.10 | 55.32 | 53.41 | 53.71 | 3,930,410 | -0.72(-1.32%) |
Oct 11, 2012 | 54.07 | 55.11 | 53.78 | 54.43 | 4,858,855 | +1.43(+2.70%) |
Oct 10, 2012 | 55.14 | 55.37 | 52.77 | 53.00 | 6,820,734 | -1.98(-3.60%) |
Oct 09, 2012 | 56.12 | 56.40 | 54.41 | 54.98 | 5,308,934 | -1.07(-1.91%) |
Oct 08, 2012 | 56.04 | 56.60 | 55.78 | 56.05 | 3,296,904 | -0.32(-0.57%) |
Oct 05, 2012 | 56.85 | 57.38 | 56.01 | 56.37 | 4,644,944 | -0.03(-0.05%) |
Oct 04, 2012 | 56.58 | 57.12 | 56.26 | 56.40 | 3,846,549 | +0.14(+0.25%) |
Oct 03, 2012 | 56.42 | 56.96 | 56.10 | 56.26 | 5,028,023 | +0.19(+0.34%) |
Oct 02, 2012 | 54.99 | 56.19 | 54.48 | 56.07 | 4,131,447 | +1.40(+2.56%) |