Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.00 | 65.60 | 61.99 | 65.19 | 2,559,508 | +2.93(+4.71%) |
Dec 28, 2012 | 62.30 | 63.02 | 62.15 | 62.26 | 363,855 | -0.47(-0.75%) |
Dec 27, 2012 | 62.50 | 62.94 | 61.74 | 62.73 | 707,968 | +0.42(+0.67%) |
Dec 26, 2012 | 62.95 | 63.28 | 62.26 | 62.31 | 154,772 | -0.50(-0.80%) |
Dec 24, 2012 | 62.30 | 62.87 | 61.57 | 62.81 | 112,655 | +0.23(+0.37%) |
Dec 21, 2012 | 62.47 | 62.95 | 62.01 | 62.58 | 409,974 | -0.96(-1.51%) |
Dec 20, 2012 | 62.29 | 63.57 | 62.16 | 63.54 | 259,465 | +1.11(+1.78%) |
Dec 19, 2012 | 62.96 | 63.29 | 62.37 | 62.43 | 347,831 | -0.36(-0.57%) |
Dec 18, 2012 | 61.53 | 63.33 | 61.53 | 62.79 | 450,206 | +1.27(+2.06%) |
Dec 17, 2012 | 60.91 | 61.77 | 60.71 | 61.52 | 401,357 | +0.91(+1.50%) |
Dec 14, 2012 | 61.80 | 61.80 | 60.42 | 60.61 | 310,813 | -0.45(-0.74%) |
Dec 13, 2012 | 61.70 | 62.27 | 60.64 | 61.06 | 328,108 | -1.00(-1.61%) |
Dec 12, 2012 | 61.70 | 62.45 | 61.46 | 62.06 | 470,090 | +0.48(+0.78%) |
Dec 11, 2012 | 61.57 | 61.83 | 61.23 | 61.58 | 399,236 | +0.27(+0.44%) |
Dec 10, 2012 | 59.84 | 61.65 | 59.14 | 61.31 | 512,802 | +1.54(+2.58%) |
Dec 07, 2012 | 59.52 | 59.94 | 59.24 | 59.77 | 495,623 | +0.39(+0.66%) |
Dec 06, 2012 | 59.94 | 60.02 | 59.10 | 59.38 | 751,597 | -0.56(-0.93%) |
Dec 05, 2012 | 61.21 | 61.55 | 59.87 | 59.94 | 1,034,807 | -1.72(-2.79%) |
Dec 04, 2012 | 61.60 | 61.81 | 60.81 | 61.66 | 438,324 | -0.39(-0.63%) |
Nov 30, 2012 | 61.72 | 62.14 | 61.40 | 62.05 | 306,524 | +0.35(+0.57%) |
Nov 29, 2012 | 61.48 | 62.13 | 61.33 | 61.70 | 315,578 | +0.50(+0.82%) |
Nov 28, 2012 | 60.11 | 61.24 | 59.39 | 61.20 | 339,210 | +0.62(+1.02%) |
Nov 27, 2012 | 60.62 | 61.17 | 60.00 | 60.58 | 368,691 | -0.07(-0.12%) |
Nov 26, 2012 | 60.47 | 60.86 | 60.00 | 60.65 | 345,770 | -0.11(-0.18%) |
Nov 23, 2012 | 60.00 | 60.77 | 59.31 | 60.76 | 178,162 | +1.09(+1.83%) |
Nov 21, 2012 | 59.33 | 59.90 | 58.75 | 59.67 | 238,542 | +0.49(+0.83%) |
Nov 20, 2012 | 59.20 | 59.61 | 58.86 | 59.18 | 300,514 | -0.08(-0.13%) |
Nov 19, 2012 | 59.07 | 59.50 | 58.84 | 59.26 | 266,353 | +1.25(+2.15%) |
Nov 16, 2012 | 57.48 | 58.36 | 56.86 | 58.01 | 422,920 | +0.60(+1.05%) |
Nov 15, 2012 | 58.27 | 58.87 | 56.97 | 57.41 | 444,358 | -0.23(-0.40%) |
Nov 14, 2012 | 59.20 | 59.79 | 57.31 | 57.64 | 741,097 | -1.53(-2.59%) |
Nov 13, 2012 | 57.82 | 59.73 | 57.65 | 59.17 | 627,041 | +1.03(+1.77%) |
Nov 12, 2012 | 58.81 | 58.85 | 57.84 | 58.14 | 280,091 | -0.06(-0.10%) |
Nov 09, 2012 | 57.94 | 59.07 | 57.69 | 58.20 | 306,834 | -0.15(-0.26%) |
Nov 08, 2012 | 59.02 | 59.49 | 58.25 | 58.35 | 820,569 | -1.32(-2.21%) |
Nov 07, 2012 | 59.07 | 60.20 | 59.00 | 59.67 | 742,630 | -0.87(-1.44%) |
Nov 06, 2012 | 59.06 | 60.73 | 59.04 | 60.54 | 855,045 | +1.50(+2.54%) |
Nov 05, 2012 | 58.37 | 59.56 | 58.10 | 59.04 | 1,279,844 | +0.08(+0.14%) |
Nov 02, 2012 | 57.64 | 59.71 | 56.44 | 58.96 | 2,537,342 | -1.25(-2.08%) |
Nov 01, 2012 | 58.52 | 60.37 | 58.00 | 60.21 | 907,781 | +1.64(+2.80%) |
Oct 31, 2012 | 58.78 | 59.44 | 57.92 | 58.57 | 774,055 | +0.27(+0.46%) |
Oct 26, 2012 | 58.20 | 58.30 | 58.30 | 58.30 | 341,000 | -0.10(-0.17%) |
Oct 25, 2012 | 57.25 | 58.40 | 57.00 | 58.40 | 1,085,472 | +1.92(+3.40%) |
Oct 24, 2012 | 56.93 | 57.35 | 56.21 | 56.48 | 935,616 | +0.00(+0.00%) |
Oct 23, 2012 | 56.33 | 56.89 | 55.54 | 56.48 | 461,357 | +0.21(+0.37%) |
Oct 19, 2012 | 57.68 | 58.14 | 56.23 | 56.27 | 475,054 | -1.76(-3.03%) |
Oct 18, 2012 | 58.00 | 58.39 | 57.78 | 58.03 | 277,345 | -0.02(-0.03%) |
Oct 17, 2012 | 57.62 | 58.23 | 57.25 | 58.05 | 402,505 | +0.48(+0.83%) |
Oct 16, 2012 | 56.70 | 57.75 | 56.37 | 57.57 | 713,770 | +0.90(+1.59%) |
Oct 15, 2012 | 56.60 | 57.13 | 56.03 | 56.67 | 681,064 | +0.41(+0.73%) |
Oct 12, 2012 | 56.30 | 57.01 | 55.91 | 56.26 | 870,078 | -0.08(-0.14%) |
Oct 11, 2012 | 58.47 | 58.47 | 56.29 | 56.34 | 906,966 | -1.41(-2.44%) |
Oct 10, 2012 | 56.90 | 58.54 | 56.78 | 57.75 | 1,772,401 | -2.19(-3.65%) |
Oct 09, 2012 | 60.34 | 60.62 | 59.71 | 59.94 | 485,214 | -0.40(-0.66%) |
Oct 08, 2012 | 59.72 | 60.45 | 59.53 | 60.34 | 421,040 | +0.19(+0.32%) |
Oct 05, 2012 | 60.00 | 60.65 | 59.91 | 60.15 | 677,998 | +0.23(+0.38%) |
Oct 04, 2012 | 58.30 | 59.92 | 58.30 | 59.92 | 616,092 | +2.05(+3.54%) |
Oct 03, 2012 | 58.25 | 58.53 | 57.62 | 57.87 | 377,674 | -0.35(-0.60%) |
Oct 02, 2012 | 57.95 | 58.30 | 57.09 | 58.22 | 517,942 | +0.67(+1.16%) |