Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 68.64 | 69.38 | 68.64 | 69.22 | 55,691 | +0.85(+1.24%) |
Dec 28, 2012 | 69.30 | 69.40 | 68.15 | 68.37 | 69,845 | -1.20(-1.72%) |
Dec 27, 2012 | 68.66 | 69.68 | 68.66 | 69.57 | 91,084 | +1.68(+2.47%) |
Dec 26, 2012 | 67.74 | 68.00 | 67.54 | 67.89 | 17,795 | +0.62(+0.92%) |
Dec 24, 2012 | 67.34 | 67.49 | 66.92 | 67.27 | 23,039 | +0.60(+0.90%) |
Dec 21, 2012 | 66.41 | 67.38 | 66.38 | 66.67 | 38,198 | -0.11(-0.16%) |
Dec 20, 2012 | 66.78 | 67.38 | 66.26 | 66.78 | 35,787 | -1.46(-2.14%) |
Dec 19, 2012 | 67.80 | 68.69 | 67.80 | 68.24 | 60,232 | +0.55(+0.81%) |
Dec 18, 2012 | 68.51 | 68.60 | 67.36 | 67.69 | 152,812 | -1.05(-1.53%) |
Dec 17, 2012 | 68.36 | 68.82 | 68.21 | 68.74 | 203,780 | -0.39(-0.56%) |
Dec 14, 2012 | 68.68 | 69.20 | 68.66 | 69.13 | 36,617 | +1.11(+1.63%) |
Dec 13, 2012 | 66.91 | 68.14 | 66.78 | 68.02 | 52,876 | -0.22(-0.32%) |
Dec 12, 2012 | 68.55 | 68.78 | 68.15 | 68.24 | 26,766 | +0.14(+0.21%) |
Dec 11, 2012 | 68.24 | 68.64 | 68.07 | 68.10 | 35,783 | -0.80(-1.16%) |
Dec 10, 2012 | 69.05 | 69.29 | 68.69 | 68.90 | 40,661 | +0.38(+0.55%) |
Dec 07, 2012 | 68.77 | 68.81 | 67.79 | 68.52 | 142,905 | +0.33(+0.48%) |
Dec 06, 2012 | 67.50 | 68.68 | 67.42 | 68.19 | 28,917 | +0.95(+1.41%) |
Dec 05, 2012 | 66.41 | 67.57 | 66.06 | 67.24 | 51,740 | +0.39(+0.58%) |
Dec 04, 2012 | 66.76 | 67.31 | 66.70 | 66.85 | 53,345 | -0.38(-0.56%) |
Nov 30, 2012 | 67.38 | 67.73 | 66.56 | 67.22 | 73,227 | -0.01(-0.01%) |
Nov 29, 2012 | 67.50 | 67.95 | 67.17 | 67.23 | 175,855 | +0.94(+1.42%) |
Nov 28, 2012 | 63.69 | 66.38 | 63.56 | 66.29 | 137,544 | +0.80(+1.22%) |
Nov 27, 2012 | 65.53 | 65.85 | 65.28 | 65.49 | 96,117 | +0.32(+0.50%) |
Nov 26, 2012 | 65.50 | 65.88 | 65.04 | 65.17 | 76,413 | -0.49(-0.75%) |
Nov 23, 2012 | 64.71 | 65.80 | 64.54 | 65.66 | 87,345 | +2.22(+3.50%) |
Nov 21, 2012 | 63.24 | 64.28 | 62.81 | 63.44 | 102,731 | +0.96(+1.54%) |
Nov 20, 2012 | 63.18 | 63.18 | 62.46 | 62.48 | 40,538 | -0.75(-1.19%) |
Nov 19, 2012 | 63.33 | 63.50 | 62.88 | 63.23 | 45,886 | +1.70(+2.76%) |
Nov 16, 2012 | 61.60 | 61.93 | 61.38 | 61.53 | 28,853 | -0.52(-0.83%) |
Nov 15, 2012 | 62.74 | 62.84 | 61.95 | 62.05 | 32,312 | -0.59(-0.95%) |
Nov 14, 2012 | 63.36 | 63.65 | 62.62 | 62.64 | 40,829 | +0.06(+0.10%) |
Nov 13, 2012 | 61.04 | 62.63 | 61.00 | 62.58 | 54,682 | +2.75(+4.60%) |
Nov 12, 2012 | 60.20 | 60.39 | 59.60 | 59.83 | 17,742 | +0.02(+0.03%) |
Nov 09, 2012 | 60.43 | 60.74 | 59.66 | 59.81 | 16,550 | -0.63(-1.04%) |
Nov 08, 2012 | 59.90 | 60.51 | 59.69 | 60.44 | 14,058 | +0.46(+0.77%) |
Nov 07, 2012 | 60.69 | 60.69 | 59.18 | 59.98 | 83,026 | -0.79(-1.30%) |
Nov 06, 2012 | 60.67 | 61.11 | 60.47 | 60.77 | 426,342 | +0.71(+1.18%) |
Nov 05, 2012 | 58.95 | 60.09 | 58.67 | 60.06 | 31,033 | +0.94(+1.59%) |
Nov 02, 2012 | 59.79 | 59.84 | 58.91 | 59.12 | 17,920 | -1.04(-1.73%) |
Nov 01, 2012 | 60.42 | 60.58 | 60.04 | 60.16 | 22,624 | +0.44(+0.74%) |
Oct 31, 2012 | 59.71 | 59.99 | 59.54 | 59.72 | 33,410 | +1.15(+1.96%) |
Oct 26, 2012 | 59.46 | 58.57 | 58.57 | 58.57 | 33,200 | -0.89(-1.50%) |
Oct 25, 2012 | 59.50 | 59.87 | 59.04 | 59.46 | 52,513 | +1.10(+1.88%) |
Oct 24, 2012 | 58.88 | 59.03 | 57.81 | 58.36 | 57,886 | +0.00(+0.00%) |
Oct 23, 2012 | 59.38 | 59.38 | 58.17 | 58.36 | 229,176 | -3.30(-5.35%) |
Oct 19, 2012 | 62.61 | 62.61 | 61.02 | 61.66 | 37,817 | -1.56(-2.47%) |
Oct 18, 2012 | 63.70 | 64.00 | 63.18 | 63.22 | 14,462 | -0.80(-1.25%) |
Oct 17, 2012 | 63.44 | 64.31 | 63.24 | 64.02 | 23,678 | +1.20(+1.91%) |
Oct 16, 2012 | 62.70 | 62.95 | 62.57 | 62.82 | 16,012 | +0.61(+0.98%) |
Oct 15, 2012 | 62.67 | 62.74 | 61.53 | 62.21 | 57,948 | -0.38(-0.61%) |
Oct 12, 2012 | 63.56 | 63.78 | 62.40 | 62.59 | 35,086 | -1.46(-2.28%) |
Oct 11, 2012 | 63.73 | 64.32 | 63.73 | 64.05 | 8,611 | +0.17(+0.27%) |
Oct 10, 2012 | 64.00 | 64.40 | 63.68 | 63.88 | 25,607 | -0.70(-1.09%) |
Oct 09, 2012 | 64.83 | 65.14 | 64.30 | 64.58 | 36,333 | -0.10(-0.16%) |
Oct 08, 2012 | 64.36 | 64.76 | 64.16 | 64.68 | 20,823 | -0.15(-0.23%) |
Oct 05, 2012 | 65.67 | 65.75 | 64.64 | 64.83 | 137,413 | -1.49(-2.25%) |
Oct 04, 2012 | 65.26 | 66.51 | 65.21 | 66.32 | 53,960 | +2.00(+3.11%) |
Oct 03, 2012 | 64.36 | 64.70 | 64.03 | 64.32 | 60,612 | +0.10(+0.16%) |
Oct 02, 2012 | 63.71 | 64.48 | 63.56 | 64.22 | 40,879 | +1.07(+1.69%) |