Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 63.39 | 64.20 | 63.10 | 64.18 | 1,357,894 | +0.67(+1.05%) |
Dec 28, 2012 | 63.63 | 64.04 | 63.44 | 63.52 | 1,202,001 | -0.52(-0.82%) |
Dec 27, 2012 | 64.43 | 64.57 | 63.38 | 64.04 | 1,328,121 | -0.31(-0.48%) |
Dec 26, 2012 | 64.46 | 64.67 | 64.10 | 64.35 | 979,162 | -0.04(-0.06%) |
Dec 24, 2012 | 64.20 | 64.61 | 64.13 | 64.39 | 587,427 | -0.02(-0.02%) |
Dec 21, 2012 | 65.43 | 65.66 | 64.35 | 64.40 | 3,279,312 | -1.26(-1.92%) |
Dec 20, 2012 | 65.07 | 65.72 | 64.89 | 65.66 | 1,614,803 | +0.52(+0.80%) |
Dec 19, 2012 | 65.67 | 65.85 | 65.10 | 65.14 | 2,095,274 | -0.28(-0.43%) |
Dec 18, 2012 | 65.20 | 65.54 | 64.73 | 65.42 | 2,437,755 | +0.35(+0.54%) |
Dec 17, 2012 | 64.36 | 65.45 | 64.32 | 65.07 | 2,265,636 | +1.27(+1.99%) |
Dec 14, 2012 | 63.93 | 64.14 | 63.53 | 63.80 | 1,702,026 | -0.35(-0.55%) |
Dec 13, 2012 | 64.78 | 64.90 | 64.06 | 64.15 | 1,727,249 | -0.51(-0.78%) |
Dec 12, 2012 | 64.16 | 65.10 | 64.05 | 64.66 | 2,528,768 | +0.78(+1.21%) |
Dec 11, 2012 | 64.70 | 64.75 | 63.71 | 63.88 | 2,843,871 | -0.73(-1.13%) |
Dec 10, 2012 | 64.56 | 64.91 | 64.26 | 64.61 | 1,638,825 | -0.12(-0.19%) |
Dec 07, 2012 | 64.56 | 64.91 | 64.29 | 64.73 | 1,723,067 | +0.34(+0.52%) |
Dec 06, 2012 | 64.23 | 64.43 | 64.02 | 64.40 | 1,638,640 | +0.19(+0.30%) |
Dec 05, 2012 | 63.60 | 64.32 | 63.58 | 64.20 | 2,250,313 | +0.75(+1.18%) |
Dec 04, 2012 | 63.45 | 63.75 | 63.29 | 63.45 | 1,858,106 | +0.11(+0.18%) |
Nov 30, 2012 | 63.56 | 63.62 | 63.01 | 63.34 | 1,719,324 | -0.31(-0.49%) |
Nov 29, 2012 | 63.33 | 63.83 | 63.14 | 63.65 | 1,417,374 | +0.50(+0.80%) |
Nov 28, 2012 | 62.47 | 63.25 | 62.24 | 63.15 | 1,751,966 | +0.46(+0.73%) |
Nov 27, 2012 | 62.02 | 63.24 | 62.02 | 62.69 | 1,321,362 | -0.45(-0.71%) |
Nov 26, 2012 | 63.33 | 63.48 | 62.80 | 63.14 | 1,285,656 | -0.66(-1.03%) |
Nov 23, 2012 | 63.20 | 63.83 | 63.16 | 63.80 | 513,670 | +0.86(+1.37%) |
Nov 21, 2012 | 62.76 | 62.95 | 62.28 | 62.93 | 1,261,181 | +0.06(+0.10%) |
Nov 20, 2012 | 62.52 | 62.92 | 62.19 | 62.87 | 1,671,598 | +0.35(+0.56%) |
Nov 19, 2012 | 62.24 | 63.04 | 61.98 | 62.52 | 2,006,625 | +0.72(+1.16%) |
Nov 16, 2012 | 61.36 | 61.88 | 60.78 | 61.80 | 1,449,416 | +0.46(+0.74%) |
Nov 15, 2012 | 60.85 | 61.88 | 60.73 | 61.34 | 2,193,316 | +0.50(+0.83%) |
Nov 14, 2012 | 61.45 | 61.72 | 60.72 | 60.84 | 1,517,628 | -0.62(-1.00%) |
Nov 13, 2012 | 61.75 | 62.29 | 61.44 | 61.45 | 1,424,727 | -0.54(-0.88%) |
Nov 12, 2012 | 62.30 | 62.48 | 61.73 | 62.00 | 1,430,301 | -0.48(-0.77%) |
Nov 09, 2012 | 62.15 | 63.05 | 61.88 | 62.48 | 1,661,078 | +0.10(+0.17%) |
Nov 08, 2012 | 62.30 | 62.86 | 61.99 | 62.37 | 2,090,876 | +0.11(+0.18%) |
Nov 07, 2012 | 62.37 | 62.75 | 61.84 | 62.26 | 2,745,274 | -0.93(-1.47%) |
Nov 06, 2012 | 62.11 | 63.32 | 62.11 | 63.19 | 2,003,733 | +0.89(+1.42%) |
Nov 05, 2012 | 62.12 | 62.32 | 61.40 | 62.30 | 1,767,699 | +0.34(+0.55%) |
Nov 02, 2012 | 62.76 | 62.84 | 61.51 | 61.96 | 2,737,445 | -0.66(-1.06%) |
Nov 01, 2012 | 63.20 | 63.60 | 62.26 | 62.62 | 2,453,063 | -0.26(-0.41%) |
Oct 31, 2012 | 63.00 | 63.45 | 62.61 | 62.88 | 2,973,642 | -0.56(-0.88%) |
Oct 26, 2012 | 63.90 | 63.44 | 63.44 | 63.44 | 1,964,238 | -0.53(-0.83%) |
Oct 25, 2012 | 63.95 | 64.47 | 63.40 | 63.96 | 2,312,379 | +0.22(+0.34%) |
Oct 24, 2012 | 64.24 | 65.43 | 63.61 | 63.75 | 3,292,582 | -0.41(-0.64%) |
Oct 23, 2012 | 63.72 | 64.28 | 63.36 | 64.16 | 3,529,120 | -0.22(-0.34%) |
Oct 19, 2012 | 65.27 | 65.61 | 64.07 | 64.37 | 2,073,682 | -0.94(-1.44%) |
Oct 18, 2012 | 63.99 | 65.59 | 63.80 | 65.31 | 3,782,129 | +1.93(+3.04%) |
Oct 17, 2012 | 63.06 | 63.44 | 62.91 | 63.39 | 1,153,817 | +0.47(+0.75%) |
Oct 16, 2012 | 62.41 | 63.10 | 62.32 | 62.92 | 1,273,400 | +0.82(+1.33%) |
Oct 15, 2012 | 61.81 | 62.14 | 61.66 | 62.09 | 941,572 | +0.53(+0.86%) |
Oct 12, 2012 | 62.28 | 62.48 | 61.53 | 61.57 | 1,198,503 | -0.75(-1.21%) |
Oct 11, 2012 | 62.21 | 62.46 | 61.79 | 62.32 | 1,343,148 | +0.33(+0.53%) |
Oct 10, 2012 | 61.97 | 62.21 | 61.84 | 61.99 | 1,224,271 | +0.08(+0.13%) |
Oct 09, 2012 | 62.40 | 62.56 | 61.84 | 61.91 | 1,457,087 | -0.50(-0.81%) |
Oct 08, 2012 | 62.40 | 62.56 | 62.20 | 62.41 | 821,542 | -0.05(-0.08%) |
Oct 05, 2012 | 62.50 | 62.83 | 62.32 | 62.46 | 1,671,663 | +0.22(+0.35%) |
Oct 04, 2012 | 62.19 | 62.64 | 61.98 | 62.24 | 1,836,620 | +0.40(+0.65%) |
Oct 03, 2012 | 61.79 | 61.99 | 61.49 | 61.84 | 2,150,386 | +0.24(+0.39%) |
Oct 02, 2012 | 61.63 | 61.78 | 61.38 | 61.61 | 2,136,991 | +0.10(+0.16%) |