Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.02 | 63.33 | 61.69 | 62.89 | 5,290,454 | +0.70(+1.13%) |
Dec 28, 2012 | 62.45 | 62.85 | 62.14 | 62.19 | 3,315,092 | -0.66(-1.06%) |
Dec 27, 2012 | 63.26 | 63.88 | 62.21 | 62.85 | 4,279,783 | -0.54(-0.85%) |
Dec 26, 2012 | 63.69 | 63.85 | 62.82 | 63.39 | 3,728,551 | -0.37(-0.58%) |
Dec 24, 2012 | 63.46 | 63.93 | 63.41 | 63.77 | 2,188,708 | +0.18(+0.28%) |
Dec 21, 2012 | 64.18 | 64.18 | 62.99 | 63.59 | 9,932,807 | -0.91(-1.42%) |
Dec 20, 2012 | 64.56 | 64.80 | 64.20 | 64.51 | 3,943,257 | -0.06(-0.09%) |
Dec 19, 2012 | 65.31 | 65.36 | 64.47 | 64.56 | 6,738,613 | -0.58(-0.90%) |
Dec 18, 2012 | 65.66 | 65.66 | 64.93 | 65.15 | 7,557,759 | -0.15(-0.23%) |
Dec 17, 2012 | 65.12 | 65.40 | 64.96 | 65.30 | 4,180,089 | +0.22(+0.34%) |
Dec 14, 2012 | 64.97 | 65.76 | 64.87 | 65.08 | 4,657,931 | +0.04(+0.06%) |
Dec 13, 2012 | 65.71 | 65.92 | 64.72 | 65.04 | 3,718,830 | -0.74(-1.13%) |
Dec 12, 2012 | 65.66 | 66.25 | 65.44 | 65.79 | 4,895,324 | +0.16(+0.24%) |
Dec 11, 2012 | 65.58 | 65.85 | 65.39 | 65.63 | 5,874,839 | +0.15(+0.23%) |
Dec 10, 2012 | 64.18 | 65.53 | 64.01 | 65.47 | 6,157,610 | +1.04(+1.61%) |
Dec 07, 2012 | 64.77 | 64.79 | 63.93 | 64.44 | 4,833,247 | -0.16(-0.25%) |
Dec 06, 2012 | 64.97 | 65.04 | 64.35 | 64.60 | 5,448,810 | -0.34(-0.53%) |
Dec 05, 2012 | 64.61 | 65.24 | 64.04 | 64.94 | 4,694,826 | +0.50(+0.77%) |
Dec 04, 2012 | 64.69 | 64.83 | 64.29 | 64.45 | 3,762,904 | -0.34(-0.53%) |
Nov 30, 2012 | 64.85 | 64.99 | 64.53 | 64.79 | 6,041,602 | +0.14(+0.21%) |
Nov 29, 2012 | 63.80 | 64.84 | 63.60 | 64.65 | 6,019,070 | +1.15(+1.80%) |
Nov 28, 2012 | 63.31 | 63.64 | 62.35 | 63.50 | 6,448,568 | +0.04(+0.07%) |
Nov 27, 2012 | 63.77 | 63.86 | 63.39 | 63.46 | 4,891,267 | -0.22(-0.35%) |
Nov 26, 2012 | 63.61 | 63.77 | 63.27 | 63.68 | 6,750,617 | -0.23(-0.36%) |
Nov 23, 2012 | 63.48 | 63.94 | 63.15 | 63.91 | 3,107,358 | +0.69(+1.10%) |
Nov 21, 2012 | 63.20 | 63.34 | 62.78 | 63.22 | 3,596,458 | +0.06(+0.09%) |
Nov 20, 2012 | 62.18 | 63.16 | 62.09 | 63.16 | 5,777,296 | +0.85(+1.37%) |
Nov 19, 2012 | 62.37 | 62.50 | 61.72 | 62.31 | 5,203,292 | +0.63(+1.02%) |
Nov 16, 2012 | 61.49 | 62.01 | 60.88 | 61.68 | 8,731,857 | +0.28(+0.46%) |
Nov 15, 2012 | 61.18 | 61.53 | 60.50 | 61.40 | 4,891,178 | +0.09(+0.15%) |
Nov 14, 2012 | 62.53 | 62.72 | 61.05 | 61.30 | 5,867,277 | -1.28(-2.04%) |
Nov 13, 2012 | 61.99 | 62.83 | 61.78 | 62.58 | 6,702,447 | +0.45(+0.72%) |
Nov 12, 2012 | 62.03 | 62.58 | 61.58 | 62.13 | 4,415,184 | +0.25(+0.41%) |
Nov 09, 2012 | 61.26 | 62.34 | 61.22 | 61.88 | 5,547,667 | +0.31(+0.51%) |
Nov 08, 2012 | 61.80 | 62.13 | 61.45 | 61.57 | 6,335,746 | -0.44(-0.70%) |
Nov 07, 2012 | 63.03 | 63.14 | 61.14 | 62.00 | 9,860,419 | -1.42(-2.23%) |
Nov 06, 2012 | 62.96 | 63.85 | 62.88 | 63.42 | 4,935,939 | +0.68(+1.09%) |
Nov 05, 2012 | 62.64 | 63.81 | 61.94 | 62.74 | 6,927,698 | -0.07(-0.12%) |
Nov 02, 2012 | 63.47 | 63.67 | 62.67 | 62.81 | 4,456,854 | -0.55(-0.87%) |
Nov 01, 2012 | 63.19 | 63.83 | 62.83 | 63.36 | 5,717,629 | +0.52(+0.83%) |
Oct 31, 2012 | 63.72 | 64.08 | 62.61 | 62.84 | 5,230,900 | -0.83(-1.30%) |
Oct 26, 2012 | 63.59 | 63.67 | 63.67 | 63.67 | 5,764,276 | -0.31(-0.48%) |
Oct 25, 2012 | 63.98 | 64.29 | 63.75 | 63.97 | 7,546,951 | +0.40(+0.63%) |
Oct 24, 2012 | 64.32 | 64.76 | 63.56 | 63.57 | 9,002,317 | +0.13(+0.21%) |
Oct 23, 2012 | 63.34 | 64.01 | 62.57 | 63.44 | 5,865,061 | +0.12(+0.18%) |
Oct 19, 2012 | 65.26 | 65.26 | 62.99 | 63.32 | 7,555,854 | -1.91(-2.93%) |
Oct 18, 2012 | 64.69 | 65.35 | 64.44 | 65.23 | 8,273,285 | +0.43(+0.66%) |
Oct 17, 2012 | 63.93 | 65.13 | 63.75 | 64.81 | 6,033,037 | +0.85(+1.32%) |
Oct 16, 2012 | 62.90 | 64.07 | 62.70 | 63.96 | 4,909,546 | +1.32(+2.11%) |
Oct 15, 2012 | 61.39 | 62.76 | 61.21 | 62.64 | 4,698,720 | +1.61(+2.64%) |
Oct 12, 2012 | 61.66 | 61.91 | 61.01 | 61.03 | 4,336,024 | -0.44(-0.72%) |
Oct 11, 2012 | 61.91 | 62.15 | 61.47 | 61.47 | 2,855,364 | -0.03(-0.05%) |
Oct 10, 2012 | 61.97 | 62.07 | 61.26 | 61.50 | 4,324,081 | -0.57(-0.91%) |
Oct 09, 2012 | 62.26 | 62.51 | 61.86 | 62.07 | 4,310,725 | -0.44(-0.71%) |
Oct 08, 2012 | 62.93 | 63.20 | 62.36 | 62.51 | 2,901,191 | -0.65(-1.04%) |
Oct 05, 2012 | 63.10 | 63.44 | 62.94 | 63.16 | 4,446,817 | +0.40(+0.64%) |
Oct 04, 2012 | 63.19 | 63.53 | 62.69 | 62.76 | 3,836,352 | -0.30(-0.47%) |
Oct 03, 2012 | 62.58 | 63.08 | 62.58 | 63.06 | 6,040,599 | +0.33(+0.52%) |
Oct 02, 2012 | 62.10 | 62.91 | 61.86 | 62.74 | 5,092,365 | +0.92(+1.49%) |