Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.78 | 58.74 | 57.78 | 58.44 | 31,144 | +0.09(+0.15%) |
Dec 28, 2012 | 58.84 | 58.90 | 58.12 | 58.35 | 15,220 | -0.80(-1.35%) |
Dec 27, 2012 | 58.90 | 59.26 | 58.64 | 59.15 | 22,722 | +0.18(+0.31%) |
Dec 26, 2012 | 58.62 | 59.12 | 58.62 | 58.97 | 35,736 | +1.56(+2.72%) |
Dec 24, 2012 | 57.02 | 57.57 | 57.02 | 57.41 | 10,170 | -0.03(-0.05%) |
Dec 21, 2012 | 57.42 | 57.59 | 57.20 | 57.44 | 23,240 | -0.51(-0.88%) |
Dec 20, 2012 | 57.88 | 58.36 | 57.74 | 57.95 | 16,442 | +0.12(+0.21%) |
Dec 19, 2012 | 57.10 | 57.89 | 57.06 | 57.83 | 21,737 | +1.03(+1.81%) |
Dec 18, 2012 | 56.48 | 57.00 | 56.44 | 56.80 | 23,499 | +0.65(+1.16%) |
Dec 17, 2012 | 56.12 | 56.58 | 56.00 | 56.15 | 16,419 | -0.11(-0.20%) |
Dec 14, 2012 | 55.50 | 56.31 | 55.50 | 56.26 | 21,636 | +1.15(+2.09%) |
Dec 13, 2012 | 55.62 | 55.85 | 54.92 | 55.11 | 5,059 | -0.74(-1.32%) |
Dec 12, 2012 | 56.20 | 56.22 | 55.64 | 55.85 | 52,319 | +0.61(+1.10%) |
Dec 11, 2012 | 55.02 | 55.27 | 54.93 | 55.24 | 28,223 | +0.40(+0.73%) |
Dec 10, 2012 | 55.26 | 55.30 | 54.80 | 54.84 | 15,174 | -0.19(-0.34%) |
Dec 07, 2012 | 55.12 | 55.23 | 54.88 | 55.03 | 7,543 | +0.16(+0.29%) |
Dec 06, 2012 | 55.28 | 55.42 | 54.72 | 54.87 | 27,918 | -0.90(-1.61%) |
Dec 05, 2012 | 56.60 | 56.74 | 55.68 | 55.77 | 23,050 | -1.00(-1.76%) |
Dec 04, 2012 | 56.78 | 56.95 | 56.64 | 56.77 | 17,675 | -0.92(-1.59%) |
Nov 30, 2012 | 57.56 | 57.94 | 57.52 | 57.69 | 10,261 | +0.14(+0.24%) |
Nov 29, 2012 | 57.54 | 57.80 | 57.18 | 57.55 | 14,210 | +0.75(+1.32%) |
Nov 28, 2012 | 56.10 | 56.83 | 56.00 | 56.80 | 18,060 | -0.08(-0.14%) |
Nov 27, 2012 | 57.07 | 57.17 | 56.58 | 56.88 | 15,770 | -0.13(-0.23%) |
Nov 26, 2012 | 57.10 | 57.30 | 56.99 | 57.01 | 7,603 | -0.59(-1.02%) |
Nov 23, 2012 | 57.23 | 57.75 | 57.23 | 57.60 | 8,087 | +0.06(+0.10%) |
Nov 21, 2012 | 57.40 | 57.62 | 56.88 | 57.54 | 21,677 | +0.68(+1.20%) |
Nov 20, 2012 | 57.24 | 57.49 | 56.18 | 56.86 | 45,912 | -0.84(-1.46%) |
Nov 19, 2012 | 57.54 | 58.00 | 57.47 | 57.70 | 43,621 | +1.04(+1.84%) |
Nov 16, 2012 | 56.76 | 56.76 | 56.25 | 56.66 | 29,383 | +0.66(+1.18%) |
Nov 15, 2012 | 56.48 | 56.50 | 55.46 | 56.00 | 22,847 | -0.10(-0.18%) |
Nov 14, 2012 | 55.84 | 56.56 | 55.58 | 56.10 | 30,487 | +0.59(+1.06%) |
Nov 13, 2012 | 55.00 | 55.72 | 55.00 | 55.51 | 10,497 | -0.33(-0.59%) |
Nov 12, 2012 | 56.92 | 57.39 | 55.80 | 55.84 | 35,540 | -0.69(-1.22%) |
Nov 09, 2012 | 54.84 | 56.60 | 54.82 | 56.53 | 47,498 | +2.07(+3.80%) |
Nov 08, 2012 | 54.38 | 54.72 | 54.05 | 54.46 | 34,451 | +0.18(+0.33%) |
Nov 07, 2012 | 55.26 | 55.26 | 53.94 | 54.28 | 52,198 | -2.10(-3.72%) |
Nov 06, 2012 | 55.64 | 56.72 | 55.46 | 56.38 | 42,874 | +1.46(+2.66%) |
Nov 05, 2012 | 54.04 | 55.06 | 53.81 | 54.92 | 26,669 | +1.07(+1.99%) |
Nov 02, 2012 | 55.26 | 55.26 | 53.66 | 53.85 | 13,443 | -1.25(-2.27%) |
Nov 01, 2012 | 55.64 | 55.86 | 54.98 | 55.10 | 20,653 | +0.18(+0.33%) |
Oct 31, 2012 | 55.64 | 56.28 | 54.92 | 54.92 | 46,829 | -0.32(-0.58%) |
Oct 26, 2012 | 54.90 | 55.24 | 55.24 | 55.24 | 34,100 | +0.14(+0.25%) |
Oct 25, 2012 | 54.96 | 55.10 | 54.44 | 55.10 | 34,046 | +0.94(+1.74%) |
Oct 24, 2012 | 54.36 | 54.39 | 53.51 | 54.16 | 27,690 | -0.19(-0.35%) |
Oct 23, 2012 | 54.14 | 54.42 | 53.74 | 54.35 | 67,672 | -1.47(-2.63%) |
Oct 19, 2012 | 57.50 | 57.55 | 55.79 | 55.82 | 103,571 | -1.35(-2.36%) |
Oct 18, 2012 | 57.00 | 57.25 | 56.56 | 57.17 | 71,095 | -0.65(-1.12%) |
Oct 17, 2012 | 58.92 | 58.98 | 57.67 | 57.82 | 67,551 | -1.23(-2.08%) |
Oct 16, 2012 | 59.36 | 59.46 | 58.94 | 59.05 | 31,380 | -0.24(-0.40%) |
Oct 15, 2012 | 59.35 | 60.00 | 59.00 | 59.29 | 39,843 | -0.87(-1.45%) |
Oct 12, 2012 | 60.32 | 60.49 | 59.45 | 60.16 | 35,838 | -1.12(-1.83%) |
Oct 11, 2012 | 61.28 | 61.74 | 60.90 | 61.28 | 12,592 | -0.38(-0.62%) |
Oct 10, 2012 | 61.90 | 62.13 | 61.22 | 61.66 | 13,971 | +0.12(+0.19%) |
Oct 09, 2012 | 60.54 | 61.96 | 60.52 | 61.54 | 34,293 | +1.20(+1.99%) |
Oct 08, 2012 | 61.44 | 61.44 | 60.08 | 60.34 | 27,374 | -1.09(-1.77%) |
Oct 05, 2012 | 61.68 | 61.72 | 60.65 | 61.43 | 26,328 | +0.41(+0.67%) |
Oct 04, 2012 | 59.94 | 61.22 | 59.67 | 61.02 | 38,036 | +2.92(+5.03%) |
Oct 03, 2012 | 58.30 | 58.33 | 57.24 | 58.10 | 40,368 | -1.49(-2.50%) |
Oct 02, 2012 | 60.06 | 60.44 | 59.48 | 59.59 | 34,977 | -1.01(-1.67%) |