Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.81 | 55.45 | 54.60 | 55.44 | 2,659,328 | +0.45(+0.81%) |
Dec 28, 2012 | 54.99 | 55.45 | 54.90 | 54.99 | 2,020,418 | -0.45(-0.81%) |
Dec 27, 2012 | 55.78 | 55.91 | 54.89 | 55.44 | 2,594,688 | -0.35(-0.62%) |
Dec 26, 2012 | 55.94 | 56.12 | 55.70 | 55.78 | 2,112,861 | -0.07(-0.12%) |
Dec 24, 2012 | 56.05 | 56.15 | 55.83 | 55.85 | 1,069,873 | -0.36(-0.63%) |
Dec 21, 2012 | 56.71 | 56.79 | 56.14 | 56.21 | 5,879,945 | -0.77(-1.35%) |
Dec 20, 2012 | 56.68 | 57.08 | 56.50 | 56.98 | 3,150,082 | +0.30(+0.53%) |
Dec 19, 2012 | 57.49 | 57.51 | 56.66 | 56.68 | 4,718,333 | -0.69(-1.21%) |
Dec 18, 2012 | 57.31 | 57.50 | 57.06 | 57.37 | 3,593,709 | +0.11(+0.19%) |
Dec 17, 2012 | 56.93 | 57.51 | 56.82 | 57.27 | 3,517,695 | +0.63(+1.12%) |
Dec 14, 2012 | 56.61 | 56.83 | 56.38 | 56.63 | 2,679,238 | +0.11(+0.19%) |
Dec 13, 2012 | 56.69 | 57.09 | 56.49 | 56.52 | 2,529,476 | -0.06(-0.11%) |
Dec 12, 2012 | 56.84 | 57.24 | 56.55 | 56.59 | 3,284,934 | -0.09(-0.16%) |
Dec 11, 2012 | 56.76 | 56.91 | 56.51 | 56.68 | 2,597,890 | +0.07(+0.12%) |
Dec 10, 2012 | 56.59 | 56.90 | 56.49 | 56.61 | 3,259,309 | -0.04(-0.07%) |
Dec 07, 2012 | 56.74 | 57.02 | 56.46 | 56.65 | 2,984,375 | +0.19(+0.33%) |
Dec 06, 2012 | 56.93 | 56.93 | 56.26 | 56.46 | 3,221,786 | -0.30(-0.53%) |
Dec 05, 2012 | 55.40 | 57.04 | 55.08 | 56.76 | 7,657,466 | +2.66(+4.92%) |
Dec 04, 2012 | 54.52 | 54.70 | 54.09 | 54.10 | 2,357,476 | -0.22(-0.41%) |
Nov 30, 2012 | 54.78 | 54.78 | 54.14 | 54.32 | 3,625,857 | -0.28(-0.51%) |
Nov 29, 2012 | 54.54 | 54.96 | 54.38 | 54.60 | 1,953,625 | +0.17(+0.31%) |
Nov 28, 2012 | 54.16 | 54.46 | 53.54 | 54.43 | 2,919,687 | +0.10(+0.18%) |
Nov 27, 2012 | 54.26 | 54.71 | 54.09 | 54.33 | 2,445,544 | -0.02(-0.04%) |
Nov 26, 2012 | 54.32 | 54.65 | 54.05 | 54.36 | 2,302,564 | -0.31(-0.58%) |
Nov 23, 2012 | 53.90 | 54.69 | 53.83 | 54.67 | 1,116,543 | +0.81(+1.50%) |
Nov 21, 2012 | 53.37 | 53.87 | 53.07 | 53.86 | 2,055,888 | +0.44(+0.83%) |
Nov 20, 2012 | 53.39 | 53.52 | 53.00 | 53.42 | 2,259,208 | +0.08(+0.14%) |
Nov 19, 2012 | 53.08 | 53.37 | 52.80 | 53.34 | 3,947,929 | +0.68(+1.30%) |
Nov 16, 2012 | 52.48 | 52.73 | 51.99 | 52.66 | 4,167,856 | +0.25(+0.48%) |
Nov 15, 2012 | 52.41 | 52.61 | 52.12 | 52.41 | 3,018,752 | +0.19(+0.37%) |
Nov 14, 2012 | 52.48 | 52.96 | 52.08 | 52.22 | 3,071,112 | -0.12(-0.23%) |
Nov 13, 2012 | 52.15 | 52.90 | 52.08 | 52.34 | 2,949,326 | -0.15(-0.29%) |
Nov 12, 2012 | 53.19 | 53.20 | 52.05 | 52.49 | 2,571,774 | -0.42(-0.80%) |
Nov 09, 2012 | 52.45 | 53.19 | 52.02 | 52.91 | 3,581,466 | -0.02(-0.03%) |
Nov 08, 2012 | 52.71 | 53.37 | 52.64 | 52.93 | 3,962,364 | +0.22(+0.42%) |
Nov 07, 2012 | 53.53 | 53.53 | 52.50 | 52.71 | 4,344,515 | -1.12(-2.08%) |
Nov 06, 2012 | 53.30 | 54.07 | 53.01 | 53.83 | 3,225,874 | +0.81(+1.53%) |
Nov 05, 2012 | 52.97 | 53.34 | 52.59 | 53.01 | 3,518,817 | -0.39(-0.73%) |
Nov 02, 2012 | 53.99 | 54.04 | 52.72 | 53.40 | 6,722,039 | -0.47(-0.87%) |
Nov 01, 2012 | 54.59 | 55.32 | 53.49 | 53.87 | 6,903,730 | -0.54(-1.00%) |
Oct 31, 2012 | 54.13 | 54.69 | 53.70 | 54.42 | 5,144,752 | -0.48(-0.87%) |
Oct 26, 2012 | 55.14 | 54.89 | 54.89 | 54.89 | 3,985,103 | -0.43(-0.78%) |
Oct 25, 2012 | 56.39 | 56.43 | 55.10 | 55.32 | 3,656,012 | -0.81(-1.45%) |
Oct 24, 2012 | 56.34 | 56.46 | 55.70 | 56.13 | 3,466,277 | -0.15(-0.27%) |
Oct 23, 2012 | 56.21 | 56.47 | 56.01 | 56.29 | 4,668,320 | -0.10(-0.18%) |
Oct 19, 2012 | 56.71 | 56.96 | 56.02 | 56.39 | 5,599,250 | -0.33(-0.58%) |
Oct 18, 2012 | 56.39 | 57.30 | 56.25 | 56.72 | 8,220,063 | +1.96(+3.59%) |
Oct 17, 2012 | 54.34 | 54.75 | 54.09 | 54.75 | 3,392,027 | +0.68(+1.26%) |
Oct 16, 2012 | 53.67 | 54.53 | 53.39 | 54.07 | 3,887,322 | +0.54(+1.00%) |
Oct 15, 2012 | 52.82 | 53.56 | 52.74 | 53.53 | 2,339,734 | +0.82(+1.56%) |
Oct 12, 2012 | 53.23 | 53.23 | 52.58 | 52.71 | 2,479,849 | -0.34(-0.64%) |
Oct 11, 2012 | 53.50 | 53.51 | 52.97 | 53.05 | 2,127,528 | -0.18(-0.35%) |
Oct 10, 2012 | 53.26 | 53.53 | 53.05 | 53.24 | 2,097,621 | +0.06(+0.12%) |
Oct 09, 2012 | 53.34 | 53.40 | 52.93 | 53.17 | 2,469,541 | -0.17(-0.32%) |
Oct 08, 2012 | 53.14 | 53.43 | 53.07 | 53.34 | 1,308,418 | -0.02(-0.03%) |
Oct 05, 2012 | 53.61 | 53.63 | 53.14 | 53.36 | 2,760,170 | +0.21(+0.40%) |
Oct 04, 2012 | 53.14 | 53.70 | 52.94 | 53.14 | 2,810,918 | +0.21(+0.39%) |
Oct 03, 2012 | 52.73 | 52.97 | 52.53 | 52.94 | 2,464,091 | +0.24(+0.45%) |
Oct 02, 2012 | 52.52 | 52.89 | 52.45 | 52.70 | 2,660,247 | -0.28(-0.54%) |