Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 57.77 | 58.69 | 57.51 | 58.53 | 16,405 | +0.47(+0.82%) |
Dec 28, 2012 | 57.90 | 58.38 | 57.82 | 58.06 | 46,698 | +0.29(+0.50%) |
Dec 27, 2012 | 57.61 | 58.56 | 57.40 | 57.77 | 74,108 | -0.76(-1.30%) |
Dec 26, 2012 | 58.90 | 59.04 | 58.51 | 58.53 | 18,192 | -0.08(-0.13%) |
Dec 24, 2012 | 58.85 | 58.98 | 58.38 | 58.61 | 11,569 | -0.18(-0.31%) |
Dec 21, 2012 | 58.19 | 58.96 | 57.69 | 58.80 | 101,125 | +0.37(+0.63%) |
Dec 20, 2012 | 58.48 | 58.51 | 57.90 | 58.43 | 95,399 | +0.13(+0.23%) |
Dec 19, 2012 | 58.11 | 58.38 | 58.06 | 58.30 | 41,558 | +0.05(+0.09%) |
Dec 18, 2012 | 57.88 | 58.27 | 57.88 | 58.25 | 94,533 | +0.34(+0.59%) |
Dec 17, 2012 | 57.82 | 58.17 | 57.72 | 57.90 | 26,496 | -0.03(-0.05%) |
Dec 14, 2012 | 58.14 | 58.17 | 57.69 | 57.93 | 62,611 | -0.37(-0.63%) |
Dec 13, 2012 | 58.59 | 58.72 | 58.01 | 58.30 | 32,471 | -0.29(-0.49%) |
Dec 12, 2012 | 58.30 | 58.77 | 58.19 | 58.59 | 116,530 | +0.53(+0.91%) |
Dec 11, 2012 | 58.01 | 58.17 | 57.56 | 58.06 | 33,182 | +0.00(+0.00%) |
Dec 10, 2012 | 57.67 | 58.11 | 57.67 | 58.06 | 72,401 | +0.46(+0.80%) |
Dec 07, 2012 | 57.74 | 57.74 | 57.38 | 57.60 | 9,317 | -0.09(-0.16%) |
Dec 06, 2012 | 56.98 | 57.82 | 56.98 | 57.69 | 58,002 | +0.92(+1.62%) |
Dec 05, 2012 | 56.32 | 57.06 | 56.17 | 56.77 | 16,447 | +0.45(+0.79%) |
Dec 04, 2012 | 55.93 | 56.56 | 55.80 | 56.32 | 83,489 | +0.66(+1.18%) |
Nov 30, 2012 | 55.53 | 55.77 | 55.32 | 55.67 | 88,634 | +0.00(+0.00%) |
Nov 29, 2012 | 55.27 | 55.69 | 55.11 | 55.67 | 28,642 | +0.47(+0.86%) |
Nov 28, 2012 | 54.61 | 55.22 | 54.32 | 55.19 | 65,129 | +0.42(+0.77%) |
Nov 27, 2012 | 54.98 | 55.14 | 54.64 | 54.77 | 12,810 | -0.32(-0.57%) |
Nov 26, 2012 | 55.09 | 55.27 | 54.93 | 55.09 | 72,772 | -0.39(-0.71%) |
Nov 23, 2012 | 55.53 | 56.14 | 55.38 | 55.48 | 11,614 | +0.05(+0.09%) |
Nov 21, 2012 | 55.61 | 55.76 | 55.38 | 55.43 | 39,202 | -0.32(-0.57%) |
Nov 20, 2012 | 54.96 | 55.93 | 54.96 | 55.74 | 91,675 | +0.29(+0.52%) |
Nov 19, 2012 | 54.88 | 55.64 | 54.88 | 55.46 | 42,560 | +0.68(+1.25%) |
Nov 16, 2012 | 55.09 | 55.09 | 54.48 | 54.77 | 105,829 | -0.18(-0.34%) |
Nov 15, 2012 | 55.46 | 55.46 | 54.72 | 54.96 | 77,955 | -0.21(-0.38%) |
Nov 14, 2012 | 55.43 | 55.67 | 54.88 | 55.17 | 76,644 | -0.39(-0.71%) |
Nov 13, 2012 | 55.59 | 55.93 | 55.46 | 55.56 | 53,845 | -0.39(-0.71%) |
Nov 12, 2012 | 55.77 | 56.24 | 55.77 | 55.96 | 19,378 | -0.03(-0.05%) |
Nov 09, 2012 | 55.43 | 56.11 | 54.77 | 55.98 | 93,670 | +0.11(+0.19%) |
Nov 08, 2012 | 55.43 | 55.96 | 54.38 | 55.88 | 113,583 | +0.71(+1.29%) |
Nov 07, 2012 | 56.06 | 56.30 | 54.90 | 55.17 | 98,909 | -1.13(-2.01%) |
Nov 06, 2012 | 56.61 | 56.61 | 55.67 | 56.30 | 98,825 | +0.18(+0.33%) |
Nov 05, 2012 | 56.82 | 56.82 | 55.85 | 56.11 | 103,553 | -0.05(-0.09%) |
Nov 02, 2012 | 57.51 | 57.56 | 55.82 | 56.17 | 182,991 | -0.87(-1.52%) |
Nov 01, 2012 | 58.43 | 58.43 | 56.82 | 57.03 | 82,568 | -1.13(-1.95%) |
Oct 31, 2012 | 58.17 | 59.56 | 57.53 | 58.17 | 120,749 | -0.34(-0.58%) |
Oct 26, 2012 | 58.80 | 58.51 | 58.51 | 58.51 | 48,025 | -0.21(-0.36%) |
Oct 25, 2012 | 58.06 | 58.72 | 58.03 | 58.72 | 24,220 | +0.84(+1.46%) |
Oct 24, 2012 | 58.03 | 58.47 | 57.85 | 57.88 | 179,250 | -0.11(-0.18%) |
Oct 23, 2012 | 57.69 | 58.27 | 57.43 | 57.98 | 141,915 | -0.03(-0.05%) |
Oct 19, 2012 | 57.98 | 58.38 | 57.64 | 58.01 | 144,195 | +0.08(+0.14%) |
Oct 18, 2012 | 57.46 | 58.09 | 57.27 | 57.93 | 22,696 | +0.55(+0.96%) |
Oct 17, 2012 | 57.01 | 57.46 | 56.80 | 57.38 | 34,012 | +0.50(+0.88%) |
Oct 16, 2012 | 56.43 | 56.90 | 56.09 | 56.88 | 125,826 | +0.76(+1.36%) |
Oct 15, 2012 | 55.85 | 56.43 | 55.59 | 56.11 | 26,289 | +0.34(+0.61%) |
Oct 12, 2012 | 55.35 | 55.85 | 55.32 | 55.77 | 55,857 | +0.37(+0.66%) |
Oct 11, 2012 | 55.40 | 55.51 | 54.88 | 55.40 | 283,700 | +0.05(+0.10%) |
Oct 10, 2012 | 55.38 | 55.51 | 54.93 | 55.35 | 136,428 | +0.03(+0.05%) |
Oct 09, 2012 | 55.59 | 55.59 | 55.22 | 55.32 | 408,123 | -0.16(-0.28%) |
Oct 08, 2012 | 55.77 | 55.77 | 55.22 | 55.48 | 518,717 | -0.18(-0.33%) |
Oct 05, 2012 | 56.46 | 56.72 | 55.56 | 55.67 | 539,342 | -0.24(-0.42%) |
Oct 04, 2012 | 55.85 | 56.06 | 55.62 | 55.90 | 133,800 | +0.26(+0.47%) |
Oct 03, 2012 | 55.80 | 55.98 | 55.59 | 55.64 | 31,219 | -0.16(-0.28%) |
Oct 02, 2012 | 55.82 | 55.85 | 55.51 | 55.80 | 19,303 | +0.21(+0.38%) |