Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 55.56 | 57.84 | 55.21 | 57.59 | 2,173,215 | +1.95(+3.50%) |
Dec 28, 2012 | 55.97 | 56.52 | 55.61 | 55.64 | 1,260,275 | -0.88(-1.56%) |
Dec 27, 2012 | 54.35 | 56.92 | 54.35 | 56.52 | 2,957,673 | +2.22(+4.09%) |
Dec 26, 2012 | 56.01 | 56.05 | 54.21 | 54.30 | 946,827 | -1.56(-2.79%) |
Dec 24, 2012 | 55.45 | 56.15 | 55.42 | 55.86 | 488,945 | +0.00(+0.00%) |
Dec 21, 2012 | 56.29 | 56.80 | 55.50 | 55.86 | 2,632,171 | -1.24(-2.17%) |
Dec 20, 2012 | 57.07 | 57.36 | 56.20 | 57.09 | 1,450,563 | +0.12(+0.21%) |
Dec 19, 2012 | 57.83 | 58.03 | 56.92 | 56.97 | 1,754,917 | -0.62(-1.07%) |
Dec 18, 2012 | 56.75 | 58.09 | 56.24 | 57.59 | 2,846,741 | +0.73(+1.29%) |
Dec 17, 2012 | 55.57 | 56.91 | 55.30 | 56.86 | 2,675,766 | +1.57(+2.83%) |
Dec 14, 2012 | 55.52 | 55.66 | 54.88 | 55.29 | 1,866,846 | -0.33(-0.59%) |
Dec 13, 2012 | 56.34 | 56.68 | 54.74 | 55.62 | 2,988,390 | -1.15(-2.03%) |
Dec 12, 2012 | 55.91 | 56.91 | 55.29 | 56.77 | 3,626,838 | +0.54(+0.95%) |
Dec 11, 2012 | 55.67 | 56.57 | 55.14 | 56.24 | 4,774,891 | +2.14(+3.97%) |
Dec 10, 2012 | 56.06 | 56.34 | 53.75 | 54.09 | 3,016,230 | -2.03(-3.62%) |
Dec 07, 2012 | 56.14 | 57.01 | 56.01 | 56.13 | 2,816,895 | +0.19(+0.34%) |
Dec 06, 2012 | 56.18 | 56.48 | 55.60 | 55.94 | 1,726,569 | -0.38(-0.68%) |
Dec 05, 2012 | 56.35 | 56.82 | 55.63 | 56.32 | 1,895,687 | +0.16(+0.28%) |
Dec 04, 2012 | 56.72 | 56.80 | 55.79 | 56.16 | 2,236,594 | -1.82(-3.14%) |
Nov 30, 2012 | 57.65 | 58.31 | 57.18 | 57.98 | 2,619,693 | +0.25(+0.44%) |
Nov 29, 2012 | 57.96 | 58.86 | 57.20 | 57.73 | 1,424,904 | -0.13(-0.23%) |
Nov 28, 2012 | 57.05 | 57.90 | 56.24 | 57.86 | 1,516,055 | +0.84(+1.48%) |
Nov 27, 2012 | 57.16 | 57.72 | 56.33 | 57.02 | 1,877,806 | -0.10(-0.18%) |
Nov 26, 2012 | 56.56 | 57.63 | 56.34 | 57.12 | 2,376,571 | +0.33(+0.58%) |
Nov 23, 2012 | 56.39 | 56.85 | 55.78 | 56.79 | 897,007 | +0.53(+0.95%) |
Nov 21, 2012 | 55.56 | 56.66 | 55.01 | 56.26 | 1,995,672 | +0.68(+1.23%) |
Nov 20, 2012 | 55.37 | 56.39 | 54.69 | 55.57 | 1,966,341 | +0.93(+1.70%) |
Nov 19, 2012 | 55.34 | 55.57 | 54.39 | 54.65 | 1,627,362 | +0.06(+0.12%) |
Nov 16, 2012 | 52.28 | 54.66 | 52.13 | 54.58 | 2,645,816 | +2.20(+4.21%) |
Nov 15, 2012 | 52.14 | 52.44 | 51.52 | 52.38 | 1,839,191 | +0.38(+0.74%) |
Nov 14, 2012 | 53.89 | 54.13 | 51.82 | 51.99 | 2,012,154 | -1.61(-3.01%) |
Nov 13, 2012 | 53.79 | 54.31 | 53.47 | 53.61 | 1,700,941 | -0.38(-0.69%) |
Nov 12, 2012 | 54.28 | 54.91 | 53.63 | 53.98 | 1,527,098 | -0.14(-0.26%) |
Nov 09, 2012 | 52.64 | 54.94 | 52.49 | 54.12 | 2,945,472 | -0.42(-0.77%) |
Nov 08, 2012 | 55.44 | 55.69 | 54.13 | 54.54 | 2,137,252 | -0.67(-1.21%) |
Nov 07, 2012 | 56.09 | 56.24 | 54.50 | 55.21 | 2,817,635 | -1.56(-2.74%) |
Nov 06, 2012 | 56.23 | 57.17 | 56.05 | 56.76 | 2,128,244 | +0.65(+1.15%) |
Nov 05, 2012 | 55.13 | 56.16 | 54.65 | 56.12 | 1,800,812 | +0.75(+1.35%) |
Nov 02, 2012 | 56.95 | 57.53 | 55.36 | 55.37 | 3,083,968 | -0.57(-1.02%) |
Nov 01, 2012 | 55.41 | 56.14 | 55.26 | 55.94 | 2,136,585 | +0.50(+0.90%) |
Oct 31, 2012 | 54.66 | 56.28 | 54.25 | 55.44 | 3,510,541 | +0.08(+0.15%) |
Oct 26, 2012 | 55.26 | 55.36 | 55.36 | 55.36 | 14,126,047 | +7.32(+15.24%) |
Oct 25, 2012 | 49.49 | 49.69 | 47.53 | 48.04 | 7,056,447 | -0.96(-1.95%) |
Oct 24, 2012 | 51.02 | 51.02 | 48.98 | 48.99 | 2,948,977 | -1.33(-2.64%) |
Oct 23, 2012 | 48.79 | 50.82 | 48.38 | 50.33 | 3,142,702 | +1.49(+3.05%) |
Oct 19, 2012 | 50.76 | 50.76 | 48.19 | 48.83 | 4,564,336 | -2.04(-4.02%) |
Oct 18, 2012 | 50.80 | 52.23 | 50.25 | 50.88 | 4,102,156 | -0.05(-0.09%) |
Oct 17, 2012 | 51.12 | 51.77 | 50.70 | 50.92 | 1,864,083 | -0.31(-0.60%) |
Oct 16, 2012 | 51.19 | 51.57 | 50.71 | 51.23 | 1,766,414 | +0.16(+0.31%) |
Oct 15, 2012 | 51.07 | 51.15 | 50.31 | 51.07 | 1,620,162 | +0.23(+0.44%) |
Oct 12, 2012 | 50.22 | 51.12 | 49.97 | 50.85 | 1,921,494 | +0.00(+0.00%) |
Oct 11, 2012 | 52.26 | 52.26 | 49.99 | 50.85 | 4,466,357 | -0.97(-1.86%) |
Oct 10, 2012 | 51.99 | 52.62 | 51.67 | 51.82 | 3,743,277 | -0.19(-0.36%) |
Oct 09, 2012 | 53.08 | 53.21 | 51.57 | 52.00 | 3,014,443 | -1.24(-2.32%) |
Oct 08, 2012 | 54.18 | 54.42 | 52.82 | 53.24 | 2,006,345 | -0.75(-1.39%) |
Oct 05, 2012 | 55.74 | 56.15 | 53.85 | 53.99 | 1,846,797 | -0.86(-1.57%) |
Oct 04, 2012 | 54.95 | 55.70 | 54.45 | 54.85 | 2,249,552 | +0.16(+0.29%) |
Oct 03, 2012 | 53.42 | 54.83 | 53.42 | 54.69 | 2,673,909 | +1.58(+2.97%) |
Oct 02, 2012 | 53.76 | 54.15 | 52.65 | 53.11 | 2,507,585 | -0.25(-0.48%) |