Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.66 | 62.96 | 61.52 | 62.90 | 57,309 | +1.03(+1.67%) |
Dec 28, 2012 | 61.97 | 62.33 | 61.87 | 61.87 | 23,286 | -0.70(-1.12%) |
Dec 27, 2012 | 62.57 | 62.57 | 61.66 | 62.57 | 41,533 | -0.06(-0.09%) |
Dec 26, 2012 | 63.03 | 63.21 | 62.39 | 62.63 | 10,363 | -0.32(-0.51%) |
Dec 24, 2012 | 63.05 | 63.08 | 62.82 | 62.94 | 7,855 | -0.20(-0.31%) |
Dec 21, 2012 | 63.01 | 63.26 | 62.61 | 63.14 | 84,179 | -0.59(-0.92%) |
Dec 20, 2012 | 63.69 | 63.88 | 63.31 | 63.73 | 1,127,874 | +0.00(+0.00%) |
Dec 19, 2012 | 64.08 | 64.13 | 63.69 | 63.73 | 22,397 | -0.14(-0.22%) |
Dec 18, 2012 | 63.13 | 63.90 | 62.97 | 63.87 | 93,838 | +1.21(+1.93%) |
Dec 17, 2012 | 62.09 | 62.81 | 62.09 | 62.66 | 32,286 | +0.64(+1.03%) |
Dec 14, 2012 | 62.10 | 62.26 | 61.90 | 62.02 | 17,630 | -0.39(-0.62%) |
Dec 13, 2012 | 62.71 | 62.97 | 62.14 | 62.41 | 47,875 | -0.32(-0.50%) |
Dec 12, 2012 | 63.20 | 63.20 | 62.68 | 62.73 | 28,385 | -0.19(-0.31%) |
Dec 11, 2012 | 62.41 | 63.15 | 62.41 | 62.92 | 22,119 | +0.79(+1.27%) |
Dec 10, 2012 | 61.82 | 62.33 | 61.82 | 62.13 | 35,193 | +0.21(+0.34%) |
Dec 07, 2012 | 62.26 | 62.27 | 61.77 | 61.92 | 160,002 | -0.17(-0.27%) |
Dec 06, 2012 | 61.65 | 62.21 | 61.65 | 62.08 | 10,542 | +0.44(+0.72%) |
Dec 05, 2012 | 61.88 | 61.97 | 61.25 | 61.64 | 23,732 | -0.27(-0.43%) |
Dec 04, 2012 | 61.77 | 61.98 | 61.50 | 61.91 | 108,050 | -0.06(-0.10%) |
Nov 30, 2012 | 62.07 | 62.07 | 61.76 | 61.97 | 29,029 | -0.08(-0.13%) |
Nov 29, 2012 | 61.95 | 62.21 | 61.79 | 62.06 | 21,617 | +0.33(+0.53%) |
Nov 28, 2012 | 60.92 | 61.77 | 60.78 | 61.73 | 24,351 | +0.39(+0.64%) |
Nov 27, 2012 | 61.36 | 61.59 | 61.14 | 61.34 | 13,526 | -0.01(-0.02%) |
Nov 26, 2012 | 61.17 | 61.35 | 60.89 | 61.35 | 7,711 | +0.31(+0.50%) |
Nov 23, 2012 | 60.70 | 61.04 | 60.61 | 61.04 | 31,475 | +0.70(+1.15%) |
Nov 21, 2012 | 59.99 | 60.37 | 59.99 | 60.35 | 19,607 | +0.40(+0.67%) |
Nov 20, 2012 | 60.04 | 60.11 | 59.56 | 59.95 | 16,308 | -0.21(-0.36%) |
Nov 19, 2012 | 59.56 | 60.21 | 59.56 | 60.16 | 18,158 | +1.20(+2.03%) |
Nov 16, 2012 | 58.84 | 59.11 | 58.10 | 58.96 | 17,675 | +0.20(+0.35%) |
Nov 15, 2012 | 58.90 | 59.14 | 58.58 | 58.76 | 58,514 | -0.12(-0.20%) |
Nov 14, 2012 | 59.89 | 59.94 | 58.82 | 58.88 | 32,151 | -0.66(-1.11%) |
Nov 13, 2012 | 59.45 | 60.07 | 59.39 | 59.54 | 90,072 | -0.41(-0.68%) |
Nov 12, 2012 | 60.27 | 60.27 | 59.78 | 59.95 | 14,278 | -0.12(-0.20%) |
Nov 09, 2012 | 59.87 | 60.66 | 59.87 | 60.07 | 14,555 | +0.18(+0.29%) |
Nov 08, 2012 | 60.78 | 60.92 | 59.89 | 59.89 | 38,192 | -0.68(-1.12%) |
Nov 07, 2012 | 61.45 | 61.47 | 60.57 | 60.57 | 16,569 | -1.47(-2.37%) |
Nov 06, 2012 | 61.76 | 62.34 | 61.76 | 62.04 | 10,803 | +0.46(+0.75%) |
Nov 05, 2012 | 61.23 | 61.71 | 61.17 | 61.57 | 5,665 | +0.34(+0.56%) |
Nov 02, 2012 | 62.10 | 62.10 | 61.21 | 61.23 | 12,143 | -0.64(-1.04%) |
Nov 01, 2012 | 60.88 | 61.87 | 60.84 | 61.87 | 25,484 | +1.18(+1.94%) |
Oct 31, 2012 | 60.99 | 60.99 | 60.51 | 60.69 | 96,248 | -0.23(-0.38%) |
Oct 26, 2012 | 60.93 | 60.92 | 60.92 | 60.92 | 13,459 | +0.43(+0.71%) |
Oct 25, 2012 | 60.82 | 61.01 | 60.34 | 60.50 | 464,806 | -0.04(-0.06%) |
Oct 24, 2012 | 61.24 | 61.31 | 60.46 | 60.53 | 132,289 | -0.56(-0.91%) |
Oct 23, 2012 | 60.79 | 61.32 | 60.67 | 61.09 | 31,337 | -0.29(-0.47%) |
Oct 19, 2012 | 62.47 | 62.47 | 61.21 | 61.38 | 29,317 | -1.17(-1.87%) |
Oct 18, 2012 | 63.29 | 63.47 | 62.27 | 62.55 | 33,329 | -0.88(-1.39%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.12 | 63.43 | 17,986 | -0.41(-0.64%) |
Oct 16, 2012 | 63.14 | 63.91 | 63.13 | 63.84 | 214,970 | +0.80(+1.27%) |
Oct 15, 2012 | 62.73 | 63.08 | 62.46 | 63.04 | 7,462 | +0.49(+0.79%) |
Oct 12, 2012 | 62.57 | 62.78 | 62.36 | 62.55 | 15,079 | +0.00(+0.00%) |
Oct 11, 2012 | 62.90 | 63.15 | 62.55 | 62.55 | 15,884 | +0.04(+0.07%) |
Oct 10, 2012 | 62.94 | 62.94 | 62.45 | 62.50 | 7,033 | -0.57(-0.91%) |
Oct 09, 2012 | 63.54 | 63.61 | 62.91 | 63.08 | 16,224 | -0.97(-1.51%) |
Oct 08, 2012 | 64.07 | 64.32 | 63.92 | 64.04 | 67,332 | -0.47(-0.73%) |
Oct 05, 2012 | 65.10 | 65.20 | 64.47 | 64.52 | 19,180 | -0.23(-0.36%) |
Oct 04, 2012 | 64.56 | 64.82 | 64.18 | 64.75 | 14,622 | +0.17(+0.26%) |
Oct 03, 2012 | 64.52 | 64.72 | 64.34 | 64.58 | 12,785 | +0.22(+0.35%) |
Oct 02, 2012 | 64.46 | 64.51 | 63.93 | 64.36 | 15,598 | +0.11(+0.17%) |