Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 68.15 | 68.88 | 68.14 | 68.75 | 566,539 | +0.47(+0.69%) |
Dec 28, 2012 | 68.65 | 68.77 | 67.05 | 68.28 | 550,324 | -0.90(-1.31%) |
Dec 27, 2012 | 69.23 | 69.26 | 68.72 | 69.18 | 666,588 | +0.41(+0.59%) |
Dec 26, 2012 | 68.90 | 69.28 | 68.44 | 68.77 | 342,881 | -0.08(-0.11%) |
Dec 24, 2012 | 68.54 | 68.89 | 68.28 | 68.85 | 290,821 | +0.03(+0.05%) |
Dec 21, 2012 | 69.28 | 69.42 | 68.67 | 68.82 | 1,138,708 | -0.83(-1.19%) |
Dec 20, 2012 | 70.05 | 70.23 | 69.45 | 69.64 | 1,369,421 | -0.22(-0.32%) |
Dec 19, 2012 | 70.09 | 70.26 | 69.73 | 69.87 | 636,576 | +0.41(+0.59%) |
Dec 18, 2012 | 68.97 | 69.55 | 68.66 | 69.46 | 1,450,792 | +0.88(+1.28%) |
Dec 17, 2012 | 68.65 | 68.85 | 68.21 | 68.58 | 1,012,126 | -0.89(-1.28%) |
Dec 14, 2012 | 69.21 | 69.50 | 68.95 | 69.46 | 1,323,043 | +0.77(+1.12%) |
Dec 13, 2012 | 68.87 | 69.12 | 68.51 | 68.69 | 919,594 | -0.30(-0.43%) |
Dec 12, 2012 | 69.42 | 69.45 | 68.89 | 68.99 | 1,551,234 | -1.06(-1.52%) |
Dec 11, 2012 | 70.02 | 70.09 | 69.71 | 70.05 | 1,650,116 | +0.68(+0.97%) |
Dec 10, 2012 | 69.06 | 69.42 | 69.00 | 69.38 | 403,674 | +0.36(+0.52%) |
Dec 07, 2012 | 68.83 | 69.02 | 68.43 | 69.02 | 1,502,848 | +0.22(+0.32%) |
Dec 06, 2012 | 68.76 | 68.86 | 68.36 | 68.80 | 558,716 | -0.10(-0.15%) |
Dec 05, 2012 | 69.02 | 69.02 | 68.57 | 68.90 | 844,613 | -0.53(-0.77%) |
Dec 04, 2012 | 69.97 | 70.01 | 69.36 | 69.43 | 1,426,377 | +0.24(+0.35%) |
Nov 30, 2012 | 68.82 | 69.32 | 68.75 | 69.19 | 1,098,787 | +1.21(+1.78%) |
Nov 29, 2012 | 67.69 | 68.09 | 67.58 | 67.98 | 1,320,671 | +0.68(+1.02%) |
Nov 28, 2012 | 66.95 | 67.38 | 66.88 | 67.29 | 821,669 | -0.44(-0.65%) |
Nov 27, 2012 | 67.87 | 68.01 | 67.62 | 67.73 | 988,369 | -0.46(-0.68%) |
Nov 26, 2012 | 68.24 | 68.43 | 67.99 | 68.20 | 595,792 | -0.21(-0.31%) |
Nov 23, 2012 | 68.10 | 68.41 | 67.96 | 68.41 | 343,771 | +1.48(+2.21%) |
Nov 21, 2012 | 66.74 | 67.11 | 66.66 | 66.93 | 752,627 | -0.62(-0.92%) |
Nov 20, 2012 | 67.21 | 67.62 | 66.99 | 67.55 | 1,023,742 | +0.96(+1.44%) |
Nov 19, 2012 | 65.71 | 66.83 | 65.67 | 66.59 | 1,133,007 | +1.50(+2.31%) |
Nov 16, 2012 | 64.96 | 65.14 | 64.39 | 65.09 | 725,361 | -0.02(-0.04%) |
Nov 15, 2012 | 65.13 | 65.39 | 64.85 | 65.11 | 1,543,467 | +0.45(+0.69%) |
Nov 14, 2012 | 65.52 | 65.63 | 64.62 | 64.67 | 1,024,577 | -1.12(-1.70%) |
Nov 13, 2012 | 65.70 | 66.41 | 65.53 | 65.78 | 1,657,922 | +0.42(+0.64%) |
Nov 12, 2012 | 65.28 | 65.40 | 65.03 | 65.37 | 689,175 | +0.31(+0.47%) |
Nov 09, 2012 | 64.56 | 65.47 | 64.55 | 65.06 | 928,462 | +0.61(+0.95%) |
Nov 08, 2012 | 64.82 | 65.00 | 64.18 | 64.45 | 614,167 | -0.18(-0.28%) |
Nov 07, 2012 | 64.89 | 65.00 | 64.37 | 64.63 | 856,217 | -1.10(-1.68%) |
Nov 06, 2012 | 65.56 | 65.75 | 65.36 | 65.73 | 707,455 | +1.02(+1.58%) |
Nov 05, 2012 | 64.98 | 65.04 | 64.58 | 64.71 | 1,048,854 | -0.92(-1.40%) |
Nov 02, 2012 | 65.82 | 65.97 | 65.55 | 65.63 | 1,074,960 | +0.52(+0.80%) |
Nov 01, 2012 | 66.04 | 66.07 | 64.97 | 65.11 | 2,076,655 | -0.80(-1.22%) |
Oct 31, 2012 | 67.11 | 67.14 | 65.74 | 65.91 | 2,069,865 | -1.11(-1.65%) |
Oct 26, 2012 | 67.21 | 67.02 | 67.02 | 67.02 | 1,145,068 | -0.25(-0.37%) |
Oct 25, 2012 | 67.62 | 67.66 | 66.91 | 67.27 | 627,324 | +0.05(+0.08%) |
Oct 24, 2012 | 67.81 | 68.17 | 67.03 | 67.21 | 1,233,328 | -0.50(-0.73%) |
Oct 23, 2012 | 67.79 | 67.88 | 67.18 | 67.71 | 770,852 | +0.41(+0.61%) |
Oct 19, 2012 | 67.95 | 67.97 | 67.09 | 67.30 | 1,370,794 | -0.63(-0.93%) |
Oct 18, 2012 | 68.74 | 68.74 | 67.83 | 67.93 | 1,395,803 | -1.71(-2.46%) |
Oct 17, 2012 | 70.06 | 70.26 | 69.57 | 69.64 | 2,641,263 | -0.25(-0.36%) |
Oct 16, 2012 | 69.32 | 70.01 | 69.19 | 69.90 | 2,376,876 | +1.54(+2.26%) |
Oct 15, 2012 | 68.78 | 68.85 | 68.06 | 68.36 | 2,115,034 | +0.07(+0.10%) |
Oct 12, 2012 | 68.69 | 68.83 | 68.10 | 68.28 | 1,395,881 | -0.08(-0.12%) |
Oct 11, 2012 | 68.26 | 69.04 | 68.18 | 68.36 | 889,801 | +0.14(+0.21%) |
Oct 10, 2012 | 68.34 | 68.77 | 67.99 | 68.22 | 930,910 | -0.45(-0.65%) |
Oct 09, 2012 | 69.59 | 69.79 | 68.63 | 68.67 | 1,467,077 | -1.84(-2.61%) |
Oct 08, 2012 | 70.45 | 70.74 | 70.34 | 70.51 | 625,108 | -0.49(-0.69%) |
Oct 05, 2012 | 71.04 | 71.73 | 70.82 | 71.00 | 3,174,965 | +1.26(+1.80%) |
Oct 04, 2012 | 69.93 | 69.98 | 69.50 | 69.74 | 1,349,116 | +0.23(+0.33%) |
Oct 03, 2012 | 68.91 | 69.88 | 68.76 | 69.51 | 3,622,312 | -0.04(-0.06%) |
Oct 02, 2012 | 69.39 | 69.74 | 69.21 | 69.55 | 1,795,180 | +2.27(+3.37%) |