Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.47 | 63.80 | 62.15 | 63.36 | 5,251,720 | +0.71(+1.13%) |
Dec 28, 2012 | 62.91 | 63.31 | 62.60 | 62.65 | 3,290,821 | -0.67(-1.06%) |
Dec 27, 2012 | 63.72 | 64.35 | 62.66 | 63.32 | 4,248,450 | -0.54(-0.85%) |
Dec 26, 2012 | 64.16 | 64.33 | 63.28 | 63.86 | 3,701,253 | -0.37(-0.58%) |
Dec 24, 2012 | 63.93 | 64.40 | 63.88 | 64.24 | 2,172,684 | +0.18(+0.28%) |
Dec 21, 2012 | 64.66 | 64.66 | 63.46 | 64.06 | 9,860,086 | -0.92(-1.42%) |
Dec 20, 2012 | 65.04 | 65.28 | 64.68 | 64.98 | 3,914,387 | -0.06(-0.09%) |
Dec 19, 2012 | 65.79 | 65.84 | 64.95 | 65.04 | 6,689,277 | -0.59(-0.90%) |
Dec 18, 2012 | 66.14 | 66.15 | 65.41 | 65.63 | 7,502,426 | -0.15(-0.23%) |
Dec 17, 2012 | 65.60 | 65.88 | 65.44 | 65.78 | 4,149,485 | +0.22(+0.34%) |
Dec 14, 2012 | 65.45 | 66.24 | 65.35 | 65.56 | 4,623,829 | +0.04(+0.06%) |
Dec 13, 2012 | 66.19 | 66.41 | 65.19 | 65.52 | 3,691,603 | -0.75(-1.13%) |
Dec 12, 2012 | 66.15 | 66.74 | 65.93 | 66.27 | 4,859,483 | +0.16(+0.24%) |
Dec 11, 2012 | 66.06 | 66.33 | 65.87 | 66.11 | 5,831,827 | +0.15(+0.23%) |
Dec 10, 2012 | 64.65 | 66.01 | 64.48 | 65.96 | 6,112,527 | +1.04(+1.61%) |
Dec 07, 2012 | 65.25 | 65.27 | 64.41 | 64.91 | 4,797,861 | -0.16(-0.25%) |
Dec 06, 2012 | 65.45 | 65.52 | 64.83 | 65.08 | 5,408,917 | -0.35(-0.53%) |
Dec 05, 2012 | 65.08 | 65.72 | 64.51 | 65.42 | 4,660,453 | +0.50(+0.77%) |
Dec 04, 2012 | 65.16 | 65.31 | 64.77 | 64.92 | 3,735,354 | -0.34(-0.53%) |
Nov 30, 2012 | 65.32 | 65.47 | 65.01 | 65.27 | 5,997,369 | +0.14(+0.21%) |
Nov 29, 2012 | 64.27 | 65.32 | 64.07 | 65.13 | 5,975,002 | +1.15(+1.80%) |
Nov 28, 2012 | 63.77 | 64.10 | 62.81 | 63.97 | 6,401,356 | +0.04(+0.07%) |
Nov 27, 2012 | 64.24 | 64.33 | 63.85 | 63.93 | 4,855,456 | -0.22(-0.35%) |
Nov 26, 2012 | 64.08 | 64.24 | 63.74 | 64.15 | 6,701,193 | -0.23(-0.36%) |
Nov 23, 2012 | 63.94 | 64.41 | 63.61 | 64.38 | 3,084,608 | +0.70(+1.10%) |
Nov 21, 2012 | 63.66 | 63.81 | 63.24 | 63.69 | 3,570,127 | +0.06(+0.09%) |
Nov 20, 2012 | 62.63 | 63.63 | 62.55 | 63.63 | 5,734,998 | +0.86(+1.37%) |
Nov 19, 2012 | 62.83 | 62.97 | 62.18 | 62.77 | 5,165,197 | +0.63(+1.02%) |
Nov 16, 2012 | 61.94 | 62.46 | 61.33 | 62.14 | 8,667,928 | +0.29(+0.46%) |
Nov 15, 2012 | 61.64 | 61.99 | 60.94 | 61.85 | 4,855,368 | +0.10(+0.15%) |
Nov 14, 2012 | 62.99 | 63.18 | 61.50 | 61.75 | 5,824,321 | -1.29(-2.04%) |
Nov 13, 2012 | 62.45 | 63.29 | 62.24 | 63.04 | 6,653,376 | +0.45(+0.72%) |
Nov 12, 2012 | 62.49 | 63.04 | 62.03 | 62.59 | 4,382,859 | +0.26(+0.41%) |
Nov 09, 2012 | 61.71 | 62.80 | 61.67 | 62.33 | 5,507,051 | +0.31(+0.51%) |
Nov 08, 2012 | 62.25 | 62.59 | 61.90 | 62.02 | 6,289,359 | -0.44(-0.70%) |
Nov 07, 2012 | 63.49 | 63.60 | 61.60 | 62.46 | 9,788,227 | -1.43(-2.23%) |
Nov 06, 2012 | 63.43 | 64.33 | 63.34 | 63.89 | 4,899,801 | +0.69(+1.09%) |
Nov 05, 2012 | 63.10 | 64.28 | 62.40 | 63.20 | 6,876,978 | -0.07(-0.12%) |
Nov 02, 2012 | 63.94 | 64.14 | 63.13 | 63.27 | 4,424,223 | -0.56(-0.87%) |
Nov 01, 2012 | 63.65 | 64.30 | 63.29 | 63.83 | 5,675,768 | +0.53(+0.83%) |
Oct 31, 2012 | 64.19 | 64.55 | 63.07 | 63.30 | 5,192,602 | -0.83(-1.30%) |
Oct 26, 2012 | 64.06 | 64.14 | 64.14 | 64.14 | 5,722,073 | -0.31(-0.48%) |
Oct 25, 2012 | 64.45 | 64.76 | 64.22 | 64.44 | 7,491,697 | +0.40(+0.63%) |
Oct 24, 2012 | 64.79 | 65.24 | 64.03 | 64.04 | 8,936,408 | +0.13(+0.21%) |
Oct 23, 2012 | 63.81 | 64.48 | 63.03 | 63.91 | 5,822,121 | +0.12(+0.18%) |
Oct 19, 2012 | 65.74 | 65.74 | 63.45 | 63.79 | 7,500,535 | -1.92(-2.93%) |
Oct 18, 2012 | 65.17 | 65.83 | 64.92 | 65.72 | 8,212,713 | +0.43(+0.66%) |
Oct 17, 2012 | 64.40 | 65.61 | 64.22 | 65.28 | 5,988,867 | +0.85(+1.32%) |
Oct 16, 2012 | 63.37 | 64.54 | 63.16 | 64.43 | 4,873,601 | +1.33(+2.11%) |
Oct 15, 2012 | 61.84 | 63.22 | 61.66 | 63.10 | 4,664,318 | +1.62(+2.64%) |
Oct 12, 2012 | 62.12 | 62.36 | 61.46 | 61.48 | 4,304,278 | -0.45(-0.72%) |
Oct 11, 2012 | 62.37 | 62.61 | 61.92 | 61.92 | 2,834,459 | -0.03(-0.05%) |
Oct 10, 2012 | 62.43 | 62.52 | 61.71 | 61.95 | 4,292,423 | -0.57(-0.91%) |
Oct 09, 2012 | 62.72 | 62.97 | 62.32 | 62.52 | 4,279,165 | -0.45(-0.71%) |
Oct 08, 2012 | 63.40 | 63.67 | 62.82 | 62.97 | 2,879,951 | -0.66(-1.04%) |
Oct 05, 2012 | 63.56 | 63.91 | 63.41 | 63.63 | 4,414,260 | +0.40(+0.64%) |
Oct 04, 2012 | 63.66 | 64.00 | 63.15 | 63.23 | 3,808,265 | -0.30(-0.47%) |
Oct 03, 2012 | 63.04 | 63.55 | 63.04 | 63.53 | 5,996,373 | +0.33(+0.52%) |
Oct 02, 2012 | 62.55 | 63.37 | 62.31 | 63.20 | 5,055,082 | +0.93(+1.49%) |