Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.91 | 55.31 | 54.30 | 55.27 | 1,385,066 | +0.38(+0.70%) |
Dec 28, 2012 | 54.81 | 55.30 | 54.81 | 54.88 | 1,069,296 | -0.09(-0.15%) |
Dec 27, 2012 | 55.08 | 55.28 | 54.53 | 54.97 | 1,445,408 | -0.08(-0.15%) |
Dec 26, 2012 | 55.47 | 55.59 | 54.30 | 55.05 | 925,222 | -0.55(-0.99%) |
Dec 24, 2012 | 55.95 | 55.95 | 55.20 | 55.59 | 666,252 | -0.37(-0.66%) |
Dec 21, 2012 | 55.95 | 56.32 | 55.48 | 55.97 | 2,604,294 | -0.35(-0.63%) |
Dec 20, 2012 | 55.60 | 56.40 | 55.26 | 56.32 | 2,053,570 | +0.88(+1.60%) |
Dec 19, 2012 | 55.47 | 55.77 | 55.21 | 55.44 | 1,875,522 | +0.09(+0.17%) |
Dec 18, 2012 | 54.88 | 55.63 | 54.51 | 55.34 | 2,135,532 | +0.49(+0.88%) |
Dec 17, 2012 | 54.77 | 54.98 | 54.52 | 54.85 | 1,307,522 | +0.32(+0.59%) |
Dec 14, 2012 | 54.15 | 55.06 | 53.58 | 54.53 | 2,345,306 | +1.04(+1.94%) |
Dec 13, 2012 | 53.72 | 53.92 | 53.34 | 53.49 | 1,431,280 | -0.21(-0.39%) |
Dec 12, 2012 | 53.76 | 54.35 | 53.54 | 53.70 | 1,712,130 | -0.07(-0.12%) |
Dec 11, 2012 | 53.44 | 54.17 | 53.26 | 53.77 | 2,183,898 | +0.53(+0.99%) |
Dec 10, 2012 | 53.12 | 53.47 | 52.77 | 53.24 | 2,422,088 | +0.00(+0.00%) |
Dec 07, 2012 | 53.21 | 53.50 | 53.09 | 53.24 | 2,925,138 | +0.26(+0.49%) |
Dec 06, 2012 | 53.16 | 53.70 | 52.62 | 52.98 | 4,274,932 | -0.17(-0.33%) |
Dec 05, 2012 | 53.05 | 53.48 | 52.23 | 53.16 | 4,805,742 | +0.09(+0.18%) |
Dec 04, 2012 | 53.22 | 53.51 | 52.74 | 53.06 | 4,041,794 | -0.94(-1.73%) |
Nov 30, 2012 | 53.70 | 54.49 | 53.22 | 54.00 | 5,175,302 | +0.20(+0.37%) |
Nov 29, 2012 | 53.39 | 54.27 | 53.28 | 53.80 | 5,165,492 | -0.40(-0.74%) |
Nov 28, 2012 | 54.48 | 54.52 | 53.17 | 54.20 | 4,920,774 | -0.45(-0.81%) |
Nov 27, 2012 | 55.07 | 55.21 | 54.38 | 54.65 | 4,654,142 | -0.35(-0.65%) |
Nov 26, 2012 | 55.63 | 56.30 | 54.38 | 55.00 | 2,311,508 | -0.72(-1.28%) |
Nov 23, 2012 | 55.10 | 55.90 | 54.89 | 55.72 | 1,866,038 | +0.71(+1.29%) |
Nov 21, 2012 | 56.67 | 56.67 | 54.62 | 55.01 | 4,737,270 | -1.73(-3.06%) |
Nov 20, 2012 | 57.08 | 57.12 | 56.40 | 56.74 | 2,214,572 | -0.26(-0.46%) |
Nov 19, 2012 | 56.88 | 57.47 | 56.74 | 57.00 | 1,975,974 | +0.49(+0.87%) |
Nov 16, 2012 | 56.50 | 57.15 | 56.30 | 56.51 | 2,006,522 | +0.06(+0.12%) |
Nov 15, 2012 | 56.07 | 56.55 | 55.80 | 56.45 | 1,564,656 | +0.42(+0.75%) |
Nov 14, 2012 | 56.35 | 56.76 | 55.84 | 56.02 | 1,499,712 | -0.28(-0.50%) |
Nov 13, 2012 | 56.30 | 56.73 | 56.27 | 56.30 | 1,156,062 | -0.15(-0.26%) |
Nov 12, 2012 | 56.30 | 56.67 | 55.92 | 56.45 | 1,108,628 | +0.23(+0.42%) |
Nov 09, 2012 | 55.95 | 56.38 | 55.70 | 56.22 | 1,831,992 | +0.31(+0.55%) |
Nov 08, 2012 | 56.42 | 56.63 | 55.69 | 55.91 | 2,276,346 | -0.50(-0.89%) |
Nov 07, 2012 | 57.20 | 57.49 | 56.40 | 56.41 | 2,298,986 | -1.08(-1.88%) |
Nov 06, 2012 | 55.81 | 58.25 | 55.72 | 57.49 | 2,511,568 | +1.68(+3.01%) |
Nov 05, 2012 | 55.82 | 56.19 | 55.53 | 55.81 | 1,576,684 | +0.06(+0.11%) |
Nov 02, 2012 | 56.24 | 56.47 | 55.73 | 55.75 | 1,237,276 | -0.43(-0.77%) |
Nov 01, 2012 | 56.50 | 57.05 | 55.88 | 56.18 | 1,794,556 | -0.08(-0.14%) |
Oct 31, 2012 | 56.12 | 57.42 | 55.77 | 56.26 | 2,123,534 | +0.75(+1.35%) |
Oct 26, 2012 | 55.73 | 55.51 | 55.51 | 55.51 | 3,250,800 | -0.20(-0.35%) |
Oct 25, 2012 | 55.62 | 56.40 | 55.30 | 55.70 | 1,505,796 | +0.30(+0.53%) |
Oct 24, 2012 | 56.00 | 56.00 | 55.34 | 55.41 | 1,851,878 | -0.28(-0.50%) |
Oct 23, 2012 | 55.80 | 56.23 | 55.59 | 55.69 | 1,520,654 | +0.33(+0.60%) |
Oct 19, 2012 | 56.55 | 56.59 | 55.16 | 55.36 | 2,258,274 | -1.17(-2.08%) |
Oct 18, 2012 | 55.23 | 56.74 | 55.23 | 56.53 | 1,880,146 | +1.26(+2.29%) |
Oct 17, 2012 | 55.08 | 55.45 | 54.70 | 55.27 | 1,282,104 | +0.34(+0.61%) |
Oct 16, 2012 | 54.32 | 55.02 | 54.32 | 54.94 | 1,478,424 | +0.44(+0.80%) |
Oct 15, 2012 | 55.51 | 55.60 | 54.44 | 54.50 | 2,453,216 | -0.71(-1.29%) |
Oct 12, 2012 | 55.67 | 55.67 | 54.83 | 55.21 | 1,492,450 | +0.48(+0.87%) |
Oct 11, 2012 | 55.12 | 55.65 | 54.58 | 54.73 | 1,595,092 | -0.05(-0.08%) |
Oct 10, 2012 | 53.91 | 55.19 | 53.72 | 54.78 | 2,193,440 | +0.87(+1.61%) |
Oct 09, 2012 | 54.04 | 54.37 | 53.51 | 53.91 | 1,411,646 | -0.30(-0.54%) |
Oct 08, 2012 | 54.17 | 54.26 | 53.70 | 54.20 | 1,114,858 | +0.01(+0.02%) |
Oct 05, 2012 | 54.25 | 54.51 | 53.69 | 54.20 | 1,439,378 | -0.01(-0.01%) |
Oct 04, 2012 | 53.88 | 54.66 | 53.53 | 54.20 | 2,127,326 | +0.35(+0.65%) |
Oct 03, 2012 | 52.16 | 53.88 | 52.02 | 53.85 | 2,517,172 | +1.80(+3.45%) |
Oct 02, 2012 | 52.77 | 52.77 | 51.87 | 52.05 | 1,549,532 | +0.34(+0.65%) |