Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 69.89 | 70.90 | 69.89 | 70.76 | 673,458 | +0.84(+1.21%) |
Dec 28, 2012 | 70.08 | 70.20 | 69.76 | 69.91 | 670,330 | -0.36(-0.51%) |
Dec 27, 2012 | 69.65 | 70.32 | 69.34 | 70.27 | 901,526 | +1.66(+2.41%) |
Dec 26, 2012 | 68.74 | 69.08 | 68.46 | 68.62 | 772,136 | -0.62(-0.90%) |
Dec 24, 2012 | 69.03 | 69.39 | 68.96 | 69.24 | 215,391 | +0.31(+0.45%) |
Dec 21, 2012 | 68.68 | 69.11 | 68.48 | 68.93 | 702,172 | -1.41(-2.01%) |
Dec 20, 2012 | 70.10 | 70.39 | 69.72 | 70.34 | 993,783 | +1.43(+2.07%) |
Dec 19, 2012 | 69.38 | 69.41 | 68.81 | 68.91 | 739,346 | +1.14(+1.68%) |
Dec 18, 2012 | 66.84 | 67.83 | 66.60 | 67.77 | 806,574 | +2.02(+3.07%) |
Dec 17, 2012 | 65.20 | 65.75 | 65.20 | 65.75 | 221,456 | +0.51(+0.78%) |
Dec 14, 2012 | 65.06 | 65.31 | 65.05 | 65.24 | 221,162 | +0.03(+0.05%) |
Dec 13, 2012 | 65.24 | 65.31 | 64.55 | 65.21 | 473,510 | -0.68(-1.04%) |
Dec 12, 2012 | 65.49 | 66.06 | 65.49 | 65.90 | 432,839 | +0.55(+0.85%) |
Dec 11, 2012 | 65.15 | 65.59 | 65.10 | 65.34 | 359,327 | +0.10(+0.15%) |
Dec 10, 2012 | 65.00 | 65.34 | 64.97 | 65.24 | 329,606 | -0.14(-0.21%) |
Dec 07, 2012 | 65.10 | 65.46 | 64.96 | 65.38 | 332,322 | +0.33(+0.51%) |
Dec 06, 2012 | 64.89 | 65.05 | 64.76 | 65.05 | 224,205 | +0.30(+0.46%) |
Dec 05, 2012 | 64.59 | 64.96 | 64.51 | 64.75 | 332,454 | -0.19(-0.29%) |
Dec 04, 2012 | 64.93 | 65.28 | 64.90 | 64.94 | 322,508 | -0.43(-0.65%) |
Nov 30, 2012 | 65.26 | 65.47 | 65.19 | 65.37 | 360,243 | -0.33(-0.50%) |
Nov 29, 2012 | 65.00 | 65.80 | 64.96 | 65.69 | 395,797 | +1.06(+1.64%) |
Nov 28, 2012 | 64.13 | 64.72 | 63.64 | 64.63 | 397,846 | -0.10(-0.15%) |
Nov 27, 2012 | 65.09 | 65.15 | 64.64 | 64.73 | 328,523 | -1.13(-1.72%) |
Nov 26, 2012 | 65.75 | 65.94 | 65.48 | 65.86 | 577,363 | +0.85(+1.31%) |
Nov 23, 2012 | 64.88 | 65.07 | 64.64 | 65.01 | 464,715 | +0.90(+1.40%) |
Nov 21, 2012 | 63.80 | 64.11 | 63.66 | 64.11 | 375,592 | +1.18(+1.88%) |
Nov 20, 2012 | 62.69 | 63.06 | 62.61 | 62.93 | 301,535 | -0.33(-0.53%) |
Nov 19, 2012 | 63.00 | 63.27 | 62.92 | 63.26 | 476,545 | +0.93(+1.49%) |
Nov 16, 2012 | 62.35 | 62.48 | 61.78 | 62.34 | 687,756 | +1.39(+2.28%) |
Nov 15, 2012 | 60.34 | 60.99 | 60.26 | 60.95 | 973,830 | +2.92(+5.04%) |
Nov 14, 2012 | 58.45 | 58.74 | 57.84 | 58.02 | 501,704 | -1.11(-1.87%) |
Nov 13, 2012 | 58.86 | 59.35 | 58.72 | 59.13 | 239,900 | +0.13(+0.22%) |
Nov 12, 2012 | 59.07 | 59.25 | 58.99 | 59.00 | 207,620 | -0.72(-1.21%) |
Nov 09, 2012 | 59.69 | 60.03 | 59.57 | 59.72 | 227,214 | +0.23(+0.38%) |
Nov 08, 2012 | 60.01 | 60.14 | 59.43 | 59.50 | 294,101 | -1.01(-1.67%) |
Nov 07, 2012 | 61.11 | 61.13 | 60.35 | 60.51 | 368,401 | -1.18(-1.92%) |
Nov 06, 2012 | 61.64 | 61.84 | 61.46 | 61.69 | 427,859 | -0.08(-0.14%) |
Nov 05, 2012 | 60.98 | 61.83 | 60.44 | 61.77 | 896,684 | +2.70(+4.56%) |
Nov 02, 2012 | 59.58 | 59.61 | 59.00 | 59.08 | 206,949 | -0.19(-0.32%) |
Nov 01, 2012 | 58.93 | 59.32 | 58.75 | 59.27 | 245,090 | +0.44(+0.75%) |
Oct 31, 2012 | 58.44 | 59.04 | 58.44 | 58.83 | 383,303 | +0.08(+0.14%) |
Oct 26, 2012 | 58.70 | 58.74 | 58.74 | 58.74 | 256,926 | -0.83(-1.39%) |
Oct 25, 2012 | 59.66 | 59.84 | 59.25 | 59.57 | 693,147 | +0.82(+1.40%) |
Oct 24, 2012 | 59.06 | 59.15 | 58.63 | 58.75 | 260,987 | -0.24(-0.40%) |
Oct 23, 2012 | 59.09 | 59.12 | 58.74 | 58.99 | 372,148 | -0.11(-0.19%) |
Oct 19, 2012 | 59.56 | 59.61 | 58.90 | 59.10 | 408,818 | -0.52(-0.87%) |
Oct 18, 2012 | 59.75 | 59.79 | 59.40 | 59.62 | 1,106,676 | +0.39(+0.67%) |
Oct 17, 2012 | 59.18 | 59.24 | 58.96 | 59.22 | 367,224 | +0.51(+0.87%) |
Oct 16, 2012 | 58.29 | 58.76 | 58.28 | 58.71 | 419,650 | +0.84(+1.46%) |
Oct 15, 2012 | 57.90 | 57.97 | 57.58 | 57.87 | 449,177 | +1.17(+2.06%) |
Oct 12, 2012 | 57.08 | 57.20 | 56.59 | 56.70 | 260,117 | -0.14(-0.24%) |
Oct 11, 2012 | 56.79 | 57.12 | 56.79 | 56.84 | 486,686 | +0.27(+0.47%) |
Oct 10, 2012 | 57.13 | 57.16 | 56.40 | 56.57 | 725,332 | -1.18(-2.05%) |
Oct 09, 2012 | 58.05 | 58.08 | 57.55 | 57.76 | 387,691 | -0.97(-1.66%) |
Oct 08, 2012 | 58.79 | 58.90 | 58.60 | 58.73 | 191,484 | -0.27(-0.46%) |
Oct 05, 2012 | 59.20 | 59.38 | 58.92 | 59.00 | 411,500 | -0.97(-1.62%) |
Oct 04, 2012 | 59.78 | 60.04 | 59.75 | 59.97 | 402,740 | +1.44(+2.45%) |
Oct 03, 2012 | 58.43 | 58.70 | 58.27 | 58.54 | 324,395 | +0.18(+0.31%) |
Oct 02, 2012 | 58.47 | 58.58 | 58.14 | 58.36 | 519,405 | -0.17(-0.29%) |