Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 67.14 | 67.86 | 67.13 | 67.73 | 575,051 | +0.46(+0.69%) |
Dec 28, 2012 | 67.64 | 67.76 | 66.06 | 67.27 | 558,592 | -0.89(-1.31%) |
Dec 27, 2012 | 68.20 | 68.23 | 67.71 | 68.16 | 676,603 | +0.40(+0.59%) |
Dec 26, 2012 | 67.88 | 68.26 | 67.43 | 67.75 | 348,032 | -0.08(-0.11%) |
Dec 24, 2012 | 67.53 | 67.87 | 67.27 | 67.83 | 295,190 | +0.03(+0.05%) |
Dec 21, 2012 | 68.26 | 68.39 | 67.65 | 67.80 | 1,155,817 | -0.81(-1.19%) |
Dec 20, 2012 | 69.02 | 69.19 | 68.42 | 68.61 | 1,389,996 | -0.22(-0.32%) |
Dec 19, 2012 | 69.05 | 69.22 | 68.70 | 68.83 | 646,140 | +0.40(+0.59%) |
Dec 18, 2012 | 67.95 | 68.52 | 67.65 | 68.43 | 1,472,590 | +0.87(+1.28%) |
Dec 17, 2012 | 67.64 | 67.83 | 67.20 | 67.56 | 1,027,333 | -0.88(-1.28%) |
Dec 14, 2012 | 68.19 | 68.47 | 67.93 | 68.44 | 1,342,921 | +0.76(+1.12%) |
Dec 13, 2012 | 67.85 | 68.10 | 67.49 | 67.68 | 933,411 | -0.29(-0.43%) |
Dec 12, 2012 | 68.39 | 68.42 | 67.87 | 67.97 | 1,574,541 | -1.05(-1.52%) |
Dec 11, 2012 | 68.99 | 69.06 | 68.68 | 69.02 | 1,674,909 | +0.67(+0.97%) |
Dec 10, 2012 | 68.04 | 68.40 | 67.98 | 68.35 | 409,739 | +0.36(+0.52%) |
Dec 07, 2012 | 67.82 | 68.00 | 67.42 | 67.99 | 1,525,428 | +0.22(+0.32%) |
Dec 06, 2012 | 67.75 | 67.84 | 67.35 | 67.78 | 567,110 | -0.10(-0.15%) |
Dec 05, 2012 | 67.99 | 68.00 | 67.55 | 67.88 | 857,303 | -0.53(-0.77%) |
Dec 04, 2012 | 68.93 | 68.98 | 68.33 | 68.40 | 1,447,807 | +0.24(+0.35%) |
Nov 30, 2012 | 67.80 | 68.30 | 67.73 | 68.16 | 1,115,296 | +1.19(+1.78%) |
Nov 29, 2012 | 66.69 | 67.08 | 66.58 | 66.97 | 1,340,513 | +0.67(+1.02%) |
Nov 28, 2012 | 65.96 | 66.38 | 65.89 | 66.30 | 834,015 | -0.43(-0.65%) |
Nov 27, 2012 | 66.86 | 67.00 | 66.62 | 66.73 | 1,003,219 | -0.46(-0.68%) |
Nov 26, 2012 | 67.23 | 67.41 | 66.98 | 67.19 | 604,744 | -0.21(-0.31%) |
Nov 23, 2012 | 67.09 | 67.40 | 66.96 | 67.40 | 348,936 | +1.46(+2.21%) |
Nov 21, 2012 | 65.75 | 66.12 | 65.67 | 65.94 | 763,935 | -0.61(-0.92%) |
Nov 20, 2012 | 66.22 | 66.61 | 66.00 | 66.55 | 1,039,124 | +0.95(+1.44%) |
Nov 19, 2012 | 64.74 | 65.84 | 64.70 | 65.61 | 1,150,030 | +1.48(+2.31%) |
Nov 16, 2012 | 64.00 | 64.17 | 63.44 | 64.13 | 736,259 | -0.02(-0.04%) |
Nov 15, 2012 | 64.17 | 64.42 | 63.89 | 64.15 | 1,566,657 | +0.44(+0.69%) |
Nov 14, 2012 | 64.55 | 64.65 | 63.66 | 63.71 | 1,039,970 | -1.10(-1.70%) |
Nov 13, 2012 | 64.73 | 65.43 | 64.56 | 64.81 | 1,682,831 | +0.41(+0.64%) |
Nov 12, 2012 | 64.31 | 64.43 | 64.07 | 64.40 | 699,530 | +0.30(+0.47%) |
Nov 09, 2012 | 63.61 | 64.50 | 63.59 | 64.10 | 942,412 | +0.60(+0.95%) |
Nov 08, 2012 | 63.86 | 64.03 | 63.23 | 63.49 | 623,395 | -0.18(-0.28%) |
Nov 07, 2012 | 63.93 | 64.03 | 63.41 | 63.67 | 869,082 | -1.08(-1.68%) |
Nov 06, 2012 | 64.59 | 64.78 | 64.39 | 64.76 | 718,084 | +1.01(+1.58%) |
Nov 05, 2012 | 64.02 | 64.08 | 63.62 | 63.75 | 1,064,612 | -0.91(-1.40%) |
Nov 02, 2012 | 64.85 | 65.00 | 64.58 | 64.65 | 1,091,111 | +0.51(+0.80%) |
Nov 01, 2012 | 65.07 | 65.09 | 64.00 | 64.14 | 2,107,856 | -0.79(-1.22%) |
Oct 31, 2012 | 66.12 | 66.15 | 64.76 | 64.93 | 2,100,964 | -1.09(-1.65%) |
Oct 26, 2012 | 66.21 | 66.03 | 66.03 | 66.03 | 1,162,272 | -0.25(-0.37%) |
Oct 25, 2012 | 66.62 | 66.66 | 65.92 | 66.27 | 636,750 | +0.05(+0.08%) |
Oct 24, 2012 | 66.81 | 67.16 | 66.03 | 66.22 | 1,251,859 | -0.49(-0.73%) |
Oct 23, 2012 | 66.79 | 66.87 | 66.19 | 66.71 | 782,434 | +0.40(+0.61%) |
Oct 19, 2012 | 66.95 | 66.96 | 66.10 | 66.30 | 1,391,389 | -0.62(-0.93%) |
Oct 18, 2012 | 67.72 | 67.72 | 66.82 | 66.92 | 1,416,775 | -1.69(-2.46%) |
Oct 17, 2012 | 69.02 | 69.22 | 68.54 | 68.61 | 2,680,947 | -0.25(-0.36%) |
Oct 16, 2012 | 68.30 | 68.98 | 68.16 | 68.86 | 2,412,588 | +1.52(+2.26%) |
Oct 15, 2012 | 67.76 | 67.83 | 67.05 | 67.34 | 2,146,811 | +0.07(+0.10%) |
Oct 12, 2012 | 67.68 | 67.81 | 67.09 | 67.27 | 1,416,853 | -0.08(-0.11%) |
Oct 11, 2012 | 67.25 | 68.02 | 67.17 | 67.35 | 903,170 | +0.14(+0.21%) |
Oct 10, 2012 | 67.33 | 67.75 | 66.99 | 67.21 | 944,896 | -0.44(-0.65%) |
Oct 09, 2012 | 68.56 | 68.76 | 67.62 | 67.65 | 1,489,119 | -1.81(-2.61%) |
Oct 08, 2012 | 69.41 | 69.69 | 69.30 | 69.47 | 634,500 | -0.48(-0.69%) |
Oct 05, 2012 | 69.99 | 70.67 | 69.77 | 69.95 | 3,222,667 | +1.24(+1.80%) |
Oct 04, 2012 | 68.89 | 68.94 | 68.47 | 68.71 | 1,369,385 | +0.22(+0.33%) |
Oct 03, 2012 | 67.89 | 68.85 | 67.75 | 68.48 | 3,676,735 | -0.04(-0.06%) |
Oct 02, 2012 | 68.36 | 68.71 | 68.19 | 68.52 | 1,822,152 | +2.23(+3.37%) |