Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 59.14 | 60.80 | 58.95 | 60.75 | 1,181,063 | +1.57(+2.65%) |
Dec 28, 2012 | 59.21 | 59.92 | 59.14 | 59.18 | 891,316 | -0.50(-0.84%) |
Dec 27, 2012 | 59.86 | 59.99 | 59.14 | 59.68 | 1,160,576 | -0.07(-0.12%) |
Dec 26, 2012 | 60.43 | 60.48 | 59.54 | 59.76 | 640,896 | -0.55(-0.91%) |
Dec 24, 2012 | 61.59 | 61.59 | 60.04 | 60.31 | 365,752 | -0.01(-0.01%) |
Dec 21, 2012 | 60.40 | 60.82 | 59.91 | 60.31 | 1,730,023 | -0.79(-1.29%) |
Dec 20, 2012 | 60.69 | 61.12 | 60.33 | 61.10 | 927,827 | +0.37(+0.61%) |
Dec 19, 2012 | 61.15 | 61.28 | 60.70 | 60.73 | 1,631,696 | -0.46(-0.75%) |
Dec 18, 2012 | 59.49 | 61.67 | 59.42 | 61.19 | 2,782,314 | +1.94(+3.27%) |
Dec 17, 2012 | 58.84 | 59.40 | 58.63 | 59.26 | 1,640,407 | +0.69(+1.18%) |
Dec 14, 2012 | 59.13 | 59.31 | 58.48 | 58.57 | 1,517,333 | -0.56(-0.94%) |
Dec 13, 2012 | 59.96 | 60.01 | 58.95 | 59.12 | 1,784,043 | -0.82(-1.37%) |
Dec 12, 2012 | 59.67 | 60.67 | 59.42 | 59.95 | 1,599,995 | +0.56(+0.94%) |
Dec 11, 2012 | 59.41 | 59.67 | 58.93 | 59.39 | 1,645,405 | +0.39(+0.65%) |
Dec 10, 2012 | 58.44 | 59.14 | 58.25 | 59.00 | 1,251,930 | +0.53(+0.91%) |
Dec 07, 2012 | 58.57 | 58.81 | 58.16 | 58.47 | 1,072,818 | +0.12(+0.20%) |
Dec 06, 2012 | 58.01 | 58.38 | 57.60 | 58.35 | 1,149,885 | +0.30(+0.52%) |
Dec 05, 2012 | 57.45 | 58.23 | 56.56 | 58.05 | 1,441,331 | +0.55(+0.96%) |
Dec 04, 2012 | 58.12 | 58.23 | 57.24 | 57.50 | 2,108,423 | -1.56(-2.64%) |
Nov 30, 2012 | 59.29 | 59.71 | 58.93 | 59.06 | 1,133,738 | -1.14(-1.90%) |
Nov 29, 2012 | 59.89 | 60.67 | 59.81 | 60.20 | 1,745,778 | +0.68(+1.15%) |
Nov 28, 2012 | 57.63 | 59.79 | 57.59 | 59.52 | 2,333,419 | +1.73(+3.00%) |
Nov 27, 2012 | 58.68 | 58.76 | 57.68 | 57.79 | 1,271,665 | -0.87(-1.48%) |
Nov 26, 2012 | 58.37 | 58.70 | 58.04 | 58.66 | 1,481,807 | +0.02(+0.04%) |
Nov 23, 2012 | 57.61 | 58.64 | 57.61 | 58.63 | 359,279 | +1.12(+1.94%) |
Nov 21, 2012 | 57.51 | 57.83 | 57.40 | 57.51 | 666,999 | -0.02(-0.04%) |
Nov 20, 2012 | 57.42 | 57.74 | 57.04 | 57.54 | 1,306,384 | +0.16(+0.29%) |
Nov 19, 2012 | 56.20 | 57.37 | 55.97 | 57.37 | 1,685,721 | +2.01(+3.63%) |
Nov 16, 2012 | 54.87 | 55.70 | 54.85 | 55.36 | 1,721,149 | +0.53(+0.96%) |
Nov 15, 2012 | 55.21 | 55.63 | 54.35 | 54.84 | 1,537,370 | -0.36(-0.65%) |
Nov 14, 2012 | 57.11 | 57.20 | 55.08 | 55.20 | 2,520,840 | -1.77(-3.10%) |
Nov 13, 2012 | 55.96 | 57.40 | 55.96 | 56.96 | 1,575,043 | +0.57(+1.00%) |
Nov 12, 2012 | 56.62 | 56.94 | 56.00 | 56.40 | 1,260,344 | -0.05(-0.09%) |
Nov 09, 2012 | 56.09 | 57.11 | 55.62 | 56.45 | 2,289,009 | +0.01(+0.01%) |
Nov 08, 2012 | 57.12 | 57.88 | 56.36 | 56.44 | 1,704,969 | -0.53(-0.94%) |
Nov 07, 2012 | 58.23 | 58.24 | 56.50 | 56.97 | 1,953,492 | -1.83(-3.11%) |
Nov 06, 2012 | 58.00 | 58.98 | 57.79 | 58.80 | 1,662,218 | +0.95(+1.65%) |
Nov 05, 2012 | 57.22 | 57.97 | 56.98 | 57.85 | 977,457 | +0.47(+0.82%) |
Nov 02, 2012 | 57.93 | 58.00 | 57.33 | 57.38 | 1,318,858 | -0.21(-0.37%) |
Nov 01, 2012 | 57.13 | 57.83 | 56.84 | 57.60 | 1,902,976 | +0.68(+1.20%) |
Oct 31, 2012 | 55.93 | 57.01 | 55.93 | 56.91 | 1,342,319 | +1.45(+2.61%) |
Oct 26, 2012 | 55.90 | 55.47 | 55.47 | 55.47 | 1,561,581 | -0.67(-1.19%) |
Oct 25, 2012 | 57.47 | 57.64 | 55.77 | 56.13 | 2,321,939 | -0.58(-1.03%) |
Oct 24, 2012 | 57.70 | 58.06 | 56.53 | 56.72 | 1,914,122 | -0.68(-1.19%) |
Oct 23, 2012 | 56.10 | 57.53 | 55.90 | 57.40 | 1,866,602 | -0.31(-0.54%) |
Oct 19, 2012 | 57.38 | 58.04 | 56.84 | 57.71 | 2,750,038 | +0.07(+0.11%) |
Oct 18, 2012 | 56.32 | 58.04 | 56.02 | 57.65 | 3,039,387 | +0.88(+1.55%) |
Oct 17, 2012 | 55.90 | 58.17 | 55.49 | 56.77 | 6,554,107 | -2.63(-4.42%) |
Oct 16, 2012 | 58.88 | 59.76 | 58.20 | 59.40 | 3,287,097 | +0.79(+1.35%) |
Oct 15, 2012 | 57.80 | 58.66 | 57.02 | 58.61 | 1,799,433 | +1.07(+1.86%) |
Oct 12, 2012 | 58.93 | 59.08 | 57.19 | 57.54 | 2,223,643 | -1.37(-2.33%) |
Oct 11, 2012 | 59.71 | 59.91 | 58.84 | 58.91 | 1,091,126 | -0.14(-0.24%) |
Oct 10, 2012 | 59.57 | 59.77 | 58.54 | 59.05 | 1,565,686 | -0.28(-0.47%) |
Oct 09, 2012 | 61.16 | 62.06 | 59.28 | 59.33 | 2,106,547 | -1.63(-2.68%) |
Oct 08, 2012 | 61.18 | 61.37 | 60.56 | 60.96 | 1,319,053 | -0.66(-1.07%) |
Oct 05, 2012 | 61.87 | 62.01 | 61.30 | 61.62 | 1,715,311 | +0.25(+0.41%) |
Oct 04, 2012 | 61.60 | 61.92 | 61.23 | 61.37 | 1,815,792 | +0.02(+0.04%) |
Oct 03, 2012 | 62.86 | 62.86 | 61.22 | 61.34 | 2,415,551 | -1.48(-2.35%) |
Oct 02, 2012 | 62.36 | 62.93 | 61.69 | 62.82 | 1,604,061 | +0.34(+0.54%) |