Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.49 | 53.77 | 53.13 | 53.72 | 2,235,298 | +0.11(+0.20%) |
Dec 28, 2012 | 53.92 | 54.30 | 53.60 | 53.61 | 1,100,171 | -0.66(-1.21%) |
Dec 27, 2012 | 54.74 | 54.75 | 53.69 | 54.27 | 1,260,606 | -0.42(-0.76%) |
Dec 26, 2012 | 54.79 | 54.98 | 54.68 | 54.69 | 997,123 | -0.02(-0.04%) |
Dec 24, 2012 | 54.47 | 54.74 | 54.22 | 54.71 | 462,444 | +0.00(+0.00%) |
Dec 21, 2012 | 54.30 | 54.84 | 54.30 | 54.71 | 2,526,308 | -0.42(-0.75%) |
Dec 20, 2012 | 54.73 | 55.13 | 54.59 | 55.12 | 1,841,430 | +0.45(+0.83%) |
Dec 19, 2012 | 54.90 | 55.05 | 54.67 | 54.67 | 1,428,367 | -0.20(-0.37%) |
Dec 18, 2012 | 55.24 | 55.24 | 54.67 | 54.87 | 2,372,168 | -0.25(-0.46%) |
Dec 17, 2012 | 54.57 | 55.15 | 54.47 | 55.12 | 1,135,484 | +0.83(+1.53%) |
Dec 14, 2012 | 54.34 | 54.49 | 53.99 | 54.29 | 1,360,313 | -0.21(-0.39%) |
Dec 13, 2012 | 54.45 | 55.02 | 54.39 | 54.50 | 1,299,671 | -0.03(-0.05%) |
Dec 12, 2012 | 54.73 | 55.02 | 54.48 | 54.53 | 1,931,474 | -0.05(-0.09%) |
Dec 11, 2012 | 54.57 | 54.91 | 54.45 | 54.58 | 1,495,139 | +0.10(+0.18%) |
Dec 10, 2012 | 54.50 | 54.83 | 54.48 | 54.48 | 1,374,391 | -0.19(-0.35%) |
Dec 07, 2012 | 54.96 | 55.14 | 54.60 | 54.68 | 1,397,976 | -0.20(-0.37%) |
Dec 06, 2012 | 54.89 | 54.93 | 54.55 | 54.88 | 1,680,862 | +0.15(+0.28%) |
Dec 05, 2012 | 54.81 | 55.03 | 54.54 | 54.73 | 1,887,659 | -0.06(-0.11%) |
Dec 04, 2012 | 54.80 | 55.08 | 54.56 | 54.78 | 1,036,000 | -0.09(-0.16%) |
Nov 30, 2012 | 54.85 | 55.33 | 54.84 | 54.87 | 3,550,163 | -0.06(-0.11%) |
Nov 29, 2012 | 55.18 | 55.26 | 54.66 | 54.93 | 1,999,014 | -0.01(-0.02%) |
Nov 28, 2012 | 54.23 | 55.02 | 53.92 | 54.94 | 2,206,513 | +0.41(+0.74%) |
Nov 27, 2012 | 55.19 | 55.19 | 54.28 | 54.53 | 3,036,810 | -0.72(-1.31%) |
Nov 26, 2012 | 55.47 | 55.95 | 55.25 | 55.26 | 1,950,594 | -0.52(-0.94%) |
Nov 23, 2012 | 55.49 | 55.88 | 55.41 | 55.78 | 815,975 | +0.48(+0.87%) |
Nov 21, 2012 | 54.95 | 55.35 | 54.69 | 55.30 | 1,281,048 | +0.28(+0.51%) |
Nov 20, 2012 | 54.01 | 55.02 | 53.84 | 55.02 | 2,514,208 | +0.58(+1.06%) |
Nov 19, 2012 | 54.65 | 54.68 | 54.21 | 54.44 | 2,525,428 | +0.15(+0.28%) |
Nov 16, 2012 | 54.10 | 54.28 | 53.75 | 54.28 | 4,678,338 | +0.22(+0.41%) |
Nov 15, 2012 | 54.12 | 54.19 | 53.63 | 54.06 | 2,192,505 | +0.07(+0.13%) |
Nov 14, 2012 | 54.38 | 54.88 | 53.87 | 53.99 | 1,818,526 | -0.27(-0.50%) |
Nov 13, 2012 | 53.87 | 54.74 | 53.73 | 54.26 | 2,021,512 | +0.15(+0.29%) |
Nov 12, 2012 | 53.72 | 54.29 | 53.37 | 54.11 | 1,227,232 | +0.37(+0.68%) |
Nov 09, 2012 | 53.14 | 54.05 | 53.05 | 53.74 | 1,573,119 | +0.42(+0.78%) |
Nov 08, 2012 | 53.48 | 53.90 | 53.15 | 53.32 | 1,610,745 | -0.28(-0.52%) |
Nov 07, 2012 | 53.83 | 54.07 | 52.89 | 53.60 | 2,185,130 | -0.78(-1.44%) |
Nov 06, 2012 | 53.26 | 54.45 | 53.21 | 54.39 | 2,370,348 | +1.18(+2.22%) |
Nov 05, 2012 | 52.75 | 53.40 | 52.69 | 53.21 | 1,259,269 | +0.19(+0.36%) |
Nov 02, 2012 | 53.13 | 53.53 | 52.76 | 53.02 | 2,022,955 | +0.08(+0.15%) |
Nov 01, 2012 | 52.11 | 52.97 | 51.76 | 52.94 | 1,871,364 | +0.82(+1.58%) |
Oct 31, 2012 | 52.65 | 52.75 | 51.79 | 52.12 | 2,026,344 | +0.11(+0.20%) |
Oct 26, 2012 | 50.95 | 52.01 | 52.01 | 52.01 | 2,186,996 | +1.44(+2.85%) |
Oct 25, 2012 | 50.61 | 50.97 | 50.38 | 50.57 | 1,532,009 | +0.26(+0.52%) |
Oct 24, 2012 | 50.62 | 50.74 | 50.16 | 50.31 | 1,189,734 | -0.18(-0.36%) |
Oct 23, 2012 | 50.40 | 50.62 | 50.02 | 50.49 | 1,066,129 | -0.27(-0.53%) |
Oct 19, 2012 | 51.53 | 51.57 | 50.66 | 50.76 | 1,537,001 | -1.02(-1.98%) |
Oct 18, 2012 | 52.18 | 52.44 | 51.67 | 51.79 | 1,196,052 | -0.48(-0.92%) |
Oct 17, 2012 | 51.96 | 52.35 | 51.82 | 52.27 | 963,311 | +0.61(+1.18%) |
Oct 16, 2012 | 51.94 | 51.98 | 51.57 | 51.66 | 1,471,892 | +0.15(+0.30%) |
Oct 15, 2012 | 51.44 | 51.68 | 51.21 | 51.51 | 990,751 | +0.13(+0.24%) |
Oct 12, 2012 | 52.26 | 52.36 | 51.28 | 51.38 | 1,989,803 | +0.03(+0.06%) |
Oct 11, 2012 | 51.21 | 51.61 | 51.07 | 51.35 | 1,154,631 | +0.25(+0.49%) |
Oct 10, 2012 | 51.61 | 51.61 | 51.02 | 51.10 | 917,455 | -0.44(-0.86%) |
Oct 09, 2012 | 52.07 | 52.22 | 51.53 | 51.55 | 700,944 | -0.51(-0.98%) |
Oct 08, 2012 | 52.26 | 52.34 | 51.97 | 52.06 | 949,898 | -0.23(-0.44%) |
Oct 05, 2012 | 52.12 | 52.45 | 52.08 | 52.29 | 1,316,342 | +0.41(+0.78%) |
Oct 04, 2012 | 51.68 | 52.03 | 51.61 | 51.89 | 1,347,175 | +0.41(+0.79%) |
Oct 03, 2012 | 51.36 | 51.57 | 51.14 | 51.48 | 1,229,517 | +0.15(+0.30%) |
Oct 02, 2012 | 51.52 | 51.65 | 51.17 | 51.33 | 1,740,457 | -0.15(-0.30%) |