Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 68.96 | 71.08 | 68.83 | 70.91 | 1,161,208 | +1.90(+2.76%) |
Dec 28, 2012 | 70.00 | 70.11 | 68.99 | 69.01 | 1,120,967 | -1.49(-2.12%) |
Dec 27, 2012 | 69.55 | 70.66 | 69.46 | 70.50 | 1,400,524 | +0.99(+1.42%) |
Dec 26, 2012 | 70.24 | 70.57 | 68.93 | 69.51 | 690,648 | -0.60(-0.85%) |
Dec 24, 2012 | 70.29 | 71.12 | 70.00 | 70.11 | 341,881 | -0.54(-0.77%) |
Dec 21, 2012 | 70.03 | 71.59 | 69.74 | 70.65 | 2,398,636 | -0.66(-0.93%) |
Dec 20, 2012 | 71.14 | 71.63 | 70.24 | 71.31 | 1,298,926 | +0.13(+0.18%) |
Dec 19, 2012 | 71.64 | 72.40 | 70.02 | 71.19 | 2,213,403 | -0.40(-0.56%) |
Dec 18, 2012 | 70.57 | 72.62 | 69.18 | 71.58 | 2,842,689 | +0.95(+1.35%) |
Dec 17, 2012 | 70.04 | 70.89 | 69.73 | 70.63 | 1,549,475 | +0.87(+1.25%) |
Dec 14, 2012 | 70.16 | 70.69 | 69.54 | 69.76 | 936,420 | -0.71(-1.01%) |
Dec 13, 2012 | 70.38 | 71.48 | 70.13 | 70.47 | 1,217,732 | -0.13(-0.18%) |
Dec 12, 2012 | 69.54 | 71.27 | 69.25 | 70.59 | 1,968,683 | +1.35(+1.95%) |
Dec 11, 2012 | 69.76 | 69.92 | 67.91 | 69.24 | 1,491,163 | -0.21(-0.30%) |
Dec 10, 2012 | 68.02 | 69.62 | 67.84 | 69.45 | 1,391,788 | +1.15(+1.68%) |
Dec 07, 2012 | 68.18 | 68.66 | 67.84 | 68.30 | 1,722,589 | +0.29(+0.42%) |
Dec 06, 2012 | 68.71 | 68.94 | 67.28 | 68.02 | 2,099,256 | -0.71(-1.03%) |
Dec 05, 2012 | 69.93 | 70.07 | 68.62 | 68.73 | 1,417,879 | -1.25(-1.79%) |
Dec 04, 2012 | 70.37 | 70.66 | 69.63 | 69.98 | 1,422,580 | -0.99(-1.39%) |
Nov 30, 2012 | 71.34 | 71.43 | 70.25 | 70.97 | 1,226,431 | -0.47(-0.66%) |
Nov 29, 2012 | 71.62 | 72.13 | 70.46 | 71.45 | 1,398,066 | -0.05(-0.07%) |
Nov 28, 2012 | 69.82 | 71.97 | 69.42 | 71.49 | 2,276,172 | +1.67(+2.40%) |
Nov 27, 2012 | 70.32 | 71.12 | 69.40 | 69.82 | 2,089,698 | -0.56(-0.79%) |
Nov 26, 2012 | 71.01 | 71.77 | 70.11 | 70.38 | 1,212,238 | -1.21(-1.69%) |
Nov 23, 2012 | 70.53 | 71.59 | 70.39 | 71.59 | 534,467 | +1.18(+1.68%) |
Nov 21, 2012 | 70.45 | 71.45 | 70.02 | 70.41 | 1,486,129 | +0.08(+0.12%) |
Nov 20, 2012 | 68.22 | 70.93 | 68.07 | 70.32 | 2,014,435 | +1.94(+2.84%) |
Nov 19, 2012 | 67.85 | 69.48 | 67.62 | 68.38 | 1,240,188 | +1.37(+2.04%) |
Nov 16, 2012 | 65.99 | 67.54 | 65.44 | 67.01 | 1,705,578 | +1.53(+2.34%) |
Nov 15, 2012 | 66.64 | 67.65 | 65.16 | 65.48 | 2,381,939 | -0.82(-1.24%) |
Nov 14, 2012 | 67.92 | 70.07 | 66.02 | 66.30 | 2,438,011 | -0.91(-1.36%) |
Nov 13, 2012 | 66.79 | 68.08 | 66.52 | 67.22 | 1,830,917 | +0.33(+0.49%) |
Nov 12, 2012 | 67.22 | 67.51 | 66.13 | 66.89 | 1,631,231 | -0.09(-0.13%) |
Nov 09, 2012 | 67.24 | 68.30 | 65.52 | 66.98 | 1,972,407 | -0.51(-0.76%) |
Nov 08, 2012 | 67.66 | 68.14 | 67.17 | 67.49 | 1,923,593 | -0.31(-0.46%) |
Nov 07, 2012 | 67.46 | 68.56 | 66.33 | 67.80 | 1,756,156 | -0.24(-0.36%) |
Nov 06, 2012 | 68.92 | 68.98 | 67.74 | 68.05 | 1,705,672 | -0.01(-0.01%) |
Nov 05, 2012 | 67.76 | 68.42 | 67.51 | 68.05 | 1,730,177 | +0.01(+0.01%) |
Nov 02, 2012 | 69.27 | 69.71 | 68.05 | 68.05 | 1,762,090 | -1.67(-2.40%) |
Nov 01, 2012 | 68.21 | 69.79 | 67.87 | 69.72 | 2,309,672 | +2.00(+2.95%) |
Oct 31, 2012 | 66.38 | 68.14 | 66.24 | 67.72 | 2,315,452 | +1.66(+2.51%) |
Oct 26, 2012 | 65.67 | 66.06 | 66.06 | 66.06 | 1,826,204 | +0.28(+0.43%) |
Oct 25, 2012 | 65.94 | 66.80 | 65.23 | 65.78 | 2,735,028 | -0.25(-0.38%) |
Oct 24, 2012 | 66.16 | 67.92 | 66.02 | 66.03 | 5,710,376 | +0.99(+1.52%) |
Oct 23, 2012 | 61.79 | 65.41 | 59.80 | 65.04 | 8,204,833 | +4.69(+7.77%) |
Oct 19, 2012 | 60.52 | 60.82 | 59.92 | 60.35 | 1,438,258 | -0.10(-0.16%) |
Oct 18, 2012 | 60.18 | 60.91 | 59.87 | 60.45 | 1,225,371 | +0.06(+0.09%) |
Oct 17, 2012 | 59.01 | 61.64 | 59.01 | 60.39 | 2,245,064 | +1.57(+2.66%) |
Oct 16, 2012 | 58.77 | 58.99 | 58.04 | 58.83 | 1,439,102 | +0.52(+0.89%) |
Oct 15, 2012 | 58.19 | 58.61 | 57.77 | 58.31 | 1,229,179 | +0.36(+0.62%) |
Oct 12, 2012 | 58.87 | 59.21 | 57.45 | 57.95 | 1,050,499 | -0.86(-1.46%) |
Oct 11, 2012 | 58.94 | 59.40 | 58.28 | 58.81 | 1,290,346 | +0.50(+0.86%) |
Oct 10, 2012 | 58.57 | 58.94 | 57.95 | 58.31 | 1,419,780 | -0.08(-0.13%) |
Oct 09, 2012 | 59.82 | 60.28 | 58.35 | 58.38 | 1,281,780 | -1.62(-2.70%) |
Oct 08, 2012 | 59.10 | 60.41 | 59.10 | 60.00 | 1,086,739 | +0.68(+1.15%) |
Oct 05, 2012 | 59.32 | 60.69 | 59.07 | 59.33 | 1,193,625 | +0.40(+0.67%) |
Oct 04, 2012 | 59.22 | 59.55 | 58.80 | 58.93 | 686,210 | +0.06(+0.09%) |
Oct 03, 2012 | 58.29 | 59.54 | 57.77 | 58.87 | 1,461,802 | +0.75(+1.29%) |
Oct 02, 2012 | 57.53 | 58.40 | 57.50 | 58.13 | 1,607,988 | +0.88(+1.54%) |