Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 58.29 | 59.97 | 58.17 | 59.88 | 106,983 | +1.45(+2.48%) |
Dec 28, 2012 | 59.22 | 59.22 | 58.40 | 58.43 | 62,079 | -1.03(-1.73%) |
Dec 27, 2012 | 59.66 | 59.67 | 58.70 | 59.46 | 170,056 | -0.15(-0.25%) |
Dec 26, 2012 | 60.36 | 60.36 | 59.58 | 59.61 | 28,767 | -0.39(-0.64%) |
Dec 24, 2012 | 60.47 | 60.47 | 59.93 | 59.99 | 47,736 | -0.59(-0.98%) |
Dec 21, 2012 | 59.84 | 60.72 | 59.84 | 60.59 | 194,785 | -0.37(-0.60%) |
Dec 20, 2012 | 60.41 | 60.97 | 60.41 | 60.96 | 77,171 | +0.57(+0.95%) |
Dec 19, 2012 | 60.95 | 60.98 | 60.38 | 60.38 | 72,830 | -0.58(-0.95%) |
Dec 18, 2012 | 59.90 | 61.14 | 59.81 | 60.96 | 86,380 | +1.20(+2.01%) |
Dec 17, 2012 | 59.40 | 59.75 | 59.32 | 59.75 | 65,837 | +0.52(+0.87%) |
Dec 14, 2012 | 58.77 | 59.30 | 58.77 | 59.24 | 36,750 | +0.30(+0.51%) |
Dec 13, 2012 | 59.74 | 59.74 | 58.65 | 58.94 | 73,246 | -0.82(-1.37%) |
Dec 12, 2012 | 59.69 | 60.29 | 59.50 | 59.75 | 52,691 | +0.33(+0.55%) |
Dec 11, 2012 | 59.56 | 59.72 | 59.27 | 59.43 | 55,616 | +0.23(+0.40%) |
Dec 10, 2012 | 59.25 | 59.33 | 59.06 | 59.19 | 83,787 | -0.09(-0.16%) |
Dec 07, 2012 | 59.10 | 59.33 | 58.81 | 59.28 | 64,383 | +0.47(+0.80%) |
Dec 06, 2012 | 58.56 | 58.81 | 58.27 | 58.81 | 54,137 | +0.15(+0.26%) |
Dec 05, 2012 | 58.24 | 59.00 | 58.17 | 58.66 | 168,157 | +0.90(+1.56%) |
Dec 04, 2012 | 57.82 | 58.30 | 57.67 | 57.76 | 71,753 | -0.52(-0.89%) |
Nov 30, 2012 | 58.57 | 58.80 | 58.12 | 58.28 | 193,756 | -0.27(-0.47%) |
Nov 29, 2012 | 58.74 | 59.07 | 58.33 | 58.55 | 123,622 | +0.13(+0.23%) |
Nov 28, 2012 | 57.53 | 58.42 | 57.16 | 58.42 | 78,109 | +0.46(+0.80%) |
Nov 27, 2012 | 58.10 | 58.26 | 57.78 | 57.96 | 41,816 | -0.24(-0.40%) |
Nov 26, 2012 | 58.44 | 58.63 | 57.83 | 58.19 | 26,957 | -0.84(-1.42%) |
Nov 23, 2012 | 58.45 | 59.03 | 58.40 | 59.03 | 26,460 | +0.82(+1.41%) |
Nov 21, 2012 | 58.04 | 58.28 | 57.72 | 58.21 | 49,195 | +0.41(+0.72%) |
Nov 20, 2012 | 57.72 | 58.10 | 57.39 | 57.80 | 103,163 | -0.16(-0.28%) |
Nov 19, 2012 | 57.36 | 57.96 | 57.21 | 57.96 | 70,280 | +1.61(+2.85%) |
Nov 16, 2012 | 56.27 | 56.46 | 55.42 | 56.35 | 147,087 | +0.22(+0.39%) |
Nov 15, 2012 | 56.15 | 56.75 | 55.77 | 56.13 | 56,466 | +0.01(+0.02%) |
Nov 14, 2012 | 57.14 | 57.16 | 56.06 | 56.12 | 50,860 | -0.70(-1.22%) |
Nov 13, 2012 | 56.54 | 57.69 | 56.28 | 56.82 | 61,753 | -0.25(-0.44%) |
Nov 12, 2012 | 57.29 | 57.35 | 56.88 | 57.07 | 41,802 | -0.05(-0.08%) |
Nov 09, 2012 | 56.87 | 57.83 | 56.60 | 57.12 | 72,773 | -0.04(-0.07%) |
Nov 08, 2012 | 58.11 | 58.70 | 57.16 | 57.16 | 92,964 | -1.07(-1.84%) |
Nov 07, 2012 | 59.02 | 59.02 | 57.79 | 58.23 | 118,838 | -1.70(-2.84%) |
Nov 06, 2012 | 58.99 | 60.05 | 58.47 | 59.93 | 325,580 | +1.47(+2.51%) |
Nov 05, 2012 | 57.87 | 58.56 | 57.87 | 58.47 | 51,656 | +0.44(+0.76%) |
Nov 02, 2012 | 59.13 | 59.21 | 56.90 | 58.02 | 126,289 | -0.75(-1.28%) |
Nov 01, 2012 | 58.23 | 59.09 | 58.19 | 58.78 | 51,116 | +0.30(+0.51%) |
Oct 31, 2012 | 58.73 | 58.80 | 58.17 | 58.48 | 99,231 | -0.02(-0.03%) |
Oct 26, 2012 | 58.06 | 58.49 | 58.49 | 58.49 | 217,702 | +0.31(+0.53%) |
Oct 25, 2012 | 58.44 | 58.44 | 57.23 | 58.18 | 77,950 | +0.61(+1.06%) |
Oct 24, 2012 | 58.47 | 58.75 | 57.45 | 57.57 | 197,354 | -0.59(-1.02%) |
Oct 23, 2012 | 58.48 | 58.64 | 57.54 | 58.17 | 112,054 | -2.07(-3.43%) |
Oct 19, 2012 | 61.08 | 61.44 | 59.90 | 60.23 | 122,330 | -0.98(-1.60%) |
Oct 18, 2012 | 61.01 | 61.39 | 60.81 | 61.21 | 50,011 | -0.10(-0.17%) |
Oct 17, 2012 | 60.54 | 61.40 | 60.54 | 61.32 | 66,565 | +0.79(+1.30%) |
Oct 16, 2012 | 59.69 | 60.53 | 59.69 | 60.53 | 53,556 | +1.20(+2.03%) |
Oct 15, 2012 | 59.08 | 59.36 | 58.41 | 59.32 | 62,058 | +0.04(+0.06%) |
Oct 12, 2012 | 59.64 | 59.84 | 58.72 | 59.28 | 51,441 | -0.45(-0.75%) |
Oct 11, 2012 | 59.72 | 60.40 | 59.72 | 59.74 | 154,344 | +0.60(+1.02%) |
Oct 10, 2012 | 60.14 | 60.34 | 59.06 | 59.13 | 159,762 | -1.12(-1.86%) |
Oct 09, 2012 | 60.09 | 60.67 | 59.93 | 60.25 | 73,292 | +0.41(+0.69%) |
Oct 08, 2012 | 59.53 | 59.91 | 59.34 | 59.84 | 35,693 | +0.12(+0.20%) |
Oct 05, 2012 | 60.50 | 60.69 | 59.60 | 59.72 | 193,051 | -0.56(-0.94%) |
Oct 04, 2012 | 59.94 | 60.33 | 59.65 | 60.28 | 222,887 | +0.80(+1.34%) |
Oct 03, 2012 | 60.55 | 60.55 | 59.19 | 59.48 | 197,611 | -1.17(-1.92%) |
Oct 02, 2012 | 60.95 | 60.95 | 60.37 | 60.65 | 78,746 | -0.02(-0.03%) |