Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 63.51 | 64.46 | 63.41 | 64.41 | 3,709,398 | +0.74(+1.17%) |
Dec 28, 2012 | 63.81 | 64.38 | 63.55 | 63.67 | 2,706,076 | -0.60(-0.93%) |
Dec 27, 2012 | 64.59 | 64.63 | 63.59 | 64.27 | 3,403,125 | -0.30(-0.46%) |
Dec 26, 2012 | 64.76 | 65.02 | 64.34 | 64.56 | 2,224,008 | -0.08(-0.13%) |
Dec 24, 2012 | 64.31 | 65.02 | 64.30 | 64.65 | 1,374,252 | +0.06(+0.10%) |
Dec 21, 2012 | 64.36 | 64.97 | 63.78 | 64.59 | 8,619,465 | -0.71(-1.09%) |
Dec 20, 2012 | 64.76 | 65.31 | 64.66 | 65.30 | 4,742,364 | +0.77(+1.19%) |
Dec 19, 2012 | 65.15 | 65.20 | 64.50 | 64.53 | 4,691,733 | -0.58(-0.88%) |
Dec 18, 2012 | 64.61 | 65.21 | 64.52 | 65.11 | 4,036,175 | +0.57(+0.88%) |
Dec 17, 2012 | 64.09 | 64.59 | 63.91 | 64.54 | 3,965,111 | +0.52(+0.81%) |
Dec 14, 2012 | 63.82 | 64.22 | 63.82 | 64.02 | 3,904,899 | -0.15(-0.24%) |
Dec 13, 2012 | 64.48 | 64.83 | 63.93 | 64.17 | 3,778,711 | -0.43(-0.67%) |
Dec 12, 2012 | 65.02 | 65.21 | 64.18 | 64.60 | 5,859,527 | -0.39(-0.60%) |
Dec 11, 2012 | 64.27 | 65.14 | 64.17 | 64.99 | 5,509,201 | +1.26(+1.97%) |
Dec 10, 2012 | 63.39 | 64.16 | 63.37 | 63.73 | 4,104,921 | +0.25(+0.39%) |
Dec 07, 2012 | 63.30 | 63.59 | 62.91 | 63.48 | 3,569,679 | +0.39(+0.62%) |
Dec 06, 2012 | 62.99 | 63.19 | 62.65 | 63.09 | 2,922,815 | +0.13(+0.21%) |
Dec 05, 2012 | 62.64 | 63.27 | 62.15 | 62.96 | 4,319,496 | +0.44(+0.71%) |
Dec 04, 2012 | 62.65 | 62.91 | 62.44 | 62.52 | 2,839,325 | -0.58(-0.91%) |
Nov 30, 2012 | 62.91 | 63.26 | 62.77 | 63.09 | 3,294,573 | +0.21(+0.33%) |
Nov 29, 2012 | 63.37 | 63.80 | 62.79 | 62.89 | 3,407,599 | -0.19(-0.31%) |
Nov 28, 2012 | 62.50 | 63.13 | 62.07 | 63.08 | 3,497,322 | +0.43(+0.69%) |
Nov 27, 2012 | 62.57 | 63.10 | 62.52 | 62.65 | 3,609,688 | +0.15(+0.24%) |
Nov 26, 2012 | 62.12 | 62.61 | 62.12 | 62.50 | 2,754,232 | -0.13(-0.21%) |
Nov 23, 2012 | 61.94 | 62.66 | 61.85 | 62.63 | 1,587,233 | +0.93(+1.51%) |
Nov 21, 2012 | 61.80 | 61.85 | 61.51 | 61.70 | 2,899,156 | -0.06(-0.09%) |
Nov 20, 2012 | 61.80 | 62.21 | 61.33 | 61.76 | 2,933,501 | +0.03(+0.05%) |
Nov 19, 2012 | 61.51 | 61.82 | 61.18 | 61.73 | 3,901,171 | +0.74(+1.21%) |
Nov 16, 2012 | 60.73 | 61.60 | 60.47 | 60.99 | 7,599,202 | +0.33(+0.55%) |
Nov 15, 2012 | 59.78 | 60.85 | 59.78 | 60.66 | 4,776,381 | +0.49(+0.81%) |
Nov 14, 2012 | 61.45 | 61.60 | 60.00 | 60.17 | 4,183,082 | -1.22(-1.99%) |
Nov 13, 2012 | 61.06 | 62.15 | 60.89 | 61.39 | 4,332,703 | -0.07(-0.11%) |
Nov 12, 2012 | 61.31 | 61.80 | 60.99 | 61.46 | 3,221,345 | +0.25(+0.42%) |
Nov 09, 2012 | 61.06 | 61.72 | 60.71 | 61.20 | 4,609,092 | +0.18(+0.29%) |
Nov 08, 2012 | 61.41 | 61.91 | 60.96 | 61.02 | 4,361,901 | -0.57(-0.93%) |
Nov 07, 2012 | 62.26 | 62.26 | 61.13 | 61.60 | 6,664,769 | -1.02(-1.63%) |
Nov 06, 2012 | 62.01 | 62.87 | 61.93 | 62.62 | 4,071,706 | +0.87(+1.41%) |
Nov 05, 2012 | 60.70 | 61.91 | 60.70 | 61.75 | 3,464,710 | +0.43(+0.71%) |
Nov 02, 2012 | 61.76 | 62.00 | 61.18 | 61.31 | 4,430,282 | -0.19(-0.31%) |
Nov 01, 2012 | 60.60 | 61.61 | 60.54 | 61.51 | 4,798,234 | +1.14(+1.88%) |
Oct 31, 2012 | 60.67 | 61.12 | 60.29 | 60.37 | 4,876,083 | -0.30(-0.49%) |
Oct 26, 2012 | 60.58 | 60.67 | 60.67 | 60.67 | 5,213,057 | +0.15(+0.25%) |
Oct 25, 2012 | 61.04 | 61.22 | 60.24 | 60.51 | 6,694,955 | -0.40(-0.66%) |
Oct 24, 2012 | 61.36 | 61.71 | 60.75 | 60.91 | 4,819,272 | -0.23(-0.38%) |
Oct 23, 2012 | 61.80 | 62.38 | 61.05 | 61.15 | 8,511,819 | -2.90(-4.53%) |
Oct 19, 2012 | 65.20 | 65.20 | 63.88 | 64.05 | 5,520,597 | -1.24(-1.90%) |
Oct 18, 2012 | 65.25 | 65.47 | 64.90 | 65.29 | 3,683,346 | -0.05(-0.07%) |
Oct 17, 2012 | 65.43 | 65.54 | 65.16 | 65.34 | 4,631,398 | +0.40(+0.62%) |
Oct 16, 2012 | 64.79 | 65.01 | 64.29 | 64.94 | 4,146,249 | +0.99(+1.55%) |
Oct 15, 2012 | 63.89 | 64.13 | 63.66 | 63.95 | 4,231,659 | +0.03(+0.04%) |
Oct 12, 2012 | 64.06 | 64.33 | 63.68 | 63.92 | 3,723,483 | -0.06(-0.09%) |
Oct 11, 2012 | 64.68 | 64.69 | 63.94 | 63.97 | 3,524,819 | -0.31(-0.48%) |
Oct 10, 2012 | 64.75 | 64.78 | 64.19 | 64.28 | 3,717,004 | -0.45(-0.70%) |
Oct 09, 2012 | 65.67 | 65.67 | 64.71 | 64.74 | 4,337,903 | -0.99(-1.50%) |
Oct 08, 2012 | 65.16 | 65.79 | 65.13 | 65.72 | 3,783,701 | +0.28(+0.43%) |
Oct 05, 2012 | 65.29 | 65.60 | 65.09 | 65.44 | 5,315,978 | +0.37(+0.56%) |
Oct 04, 2012 | 64.81 | 65.15 | 64.55 | 65.08 | 3,673,284 | +0.45(+0.69%) |
Oct 03, 2012 | 64.65 | 64.78 | 64.09 | 64.63 | 3,787,164 | +0.17(+0.26%) |
Oct 02, 2012 | 64.94 | 64.98 | 64.16 | 64.46 | 5,156,775 | +0.17(+0.27%) |