Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 67.03 | 67.78 | 66.89 | 67.22 | 260,587 | +0.22(+0.33%) |
Dec 28, 2012 | 67.18 | 67.90 | 66.61 | 67.00 | 223,546 | -0.62(-0.92%) |
Dec 27, 2012 | 67.65 | 68.30 | 66.79 | 67.62 | 231,793 | -0.15(-0.22%) |
Dec 26, 2012 | 68.89 | 69.27 | 67.77 | 67.77 | 258,414 | -1.17(-1.70%) |
Dec 24, 2012 | 68.51 | 69.05 | 67.78 | 68.94 | 82,698 | +0.25(+0.36%) |
Dec 21, 2012 | 68.07 | 69.23 | 67.75 | 68.69 | 1,115,621 | -0.17(-0.25%) |
Dec 20, 2012 | 68.63 | 69.00 | 68.22 | 68.86 | 362,118 | +0.28(+0.41%) |
Dec 19, 2012 | 69.10 | 69.25 | 68.58 | 68.58 | 403,408 | -0.69(-1.00%) |
Dec 18, 2012 | 67.91 | 69.49 | 67.91 | 69.27 | 389,042 | +1.28(+1.88%) |
Dec 17, 2012 | 67.15 | 68.02 | 66.31 | 67.99 | 229,799 | +0.87(+1.30%) |
Dec 14, 2012 | 66.51 | 67.51 | 66.17 | 67.12 | 437,303 | +0.41(+0.61%) |
Dec 13, 2012 | 67.97 | 68.01 | 66.64 | 66.71 | 234,426 | -1.23(-1.81%) |
Dec 12, 2012 | 68.13 | 68.60 | 67.79 | 67.94 | 356,213 | -0.02(-0.03%) |
Dec 11, 2012 | 66.41 | 68.31 | 66.41 | 67.96 | 536,157 | +1.56(+2.35%) |
Dec 10, 2012 | 66.29 | 66.43 | 66.06 | 66.40 | 360,127 | +0.11(+0.17%) |
Dec 07, 2012 | 66.39 | 66.45 | 65.54 | 66.29 | 276,011 | +0.03(+0.05%) |
Dec 06, 2012 | 66.20 | 66.66 | 65.95 | 66.26 | 220,770 | +0.24(+0.36%) |
Dec 05, 2012 | 66.16 | 66.60 | 65.39 | 66.02 | 398,161 | +0.04(+0.06%) |
Dec 04, 2012 | 66.13 | 66.43 | 65.17 | 65.98 | 403,907 | -0.35(-0.53%) |
Nov 30, 2012 | 66.08 | 66.44 | 65.80 | 66.33 | 425,098 | +0.07(+0.11%) |
Nov 29, 2012 | 65.99 | 66.52 | 65.53 | 66.26 | 477,002 | +0.55(+0.84%) |
Nov 28, 2012 | 65.75 | 65.85 | 64.71 | 65.71 | 493,891 | -0.11(-0.17%) |
Nov 27, 2012 | 66.77 | 66.88 | 65.62 | 65.82 | 513,899 | -1.07(-1.60%) |
Nov 26, 2012 | 67.02 | 67.20 | 66.71 | 66.89 | 352,843 | -0.33(-0.49%) |
Nov 23, 2012 | 67.24 | 67.88 | 67.00 | 67.22 | 227,830 | +0.27(+0.40%) |
Nov 21, 2012 | 67.21 | 67.73 | 66.70 | 66.95 | 334,923 | -0.34(-0.51%) |
Nov 20, 2012 | 67.61 | 67.88 | 67.08 | 67.29 | 313,593 | -0.50(-0.74%) |
Nov 19, 2012 | 67.94 | 68.44 | 66.97 | 67.79 | 655,395 | +0.50(+0.74%) |
Nov 16, 2012 | 67.25 | 67.90 | 66.93 | 67.29 | 329,962 | +0.04(+0.06%) |
Nov 15, 2012 | 67.29 | 67.38 | 66.43 | 67.25 | 274,405 | -0.19(-0.28%) |
Nov 14, 2012 | 68.11 | 68.47 | 67.34 | 67.44 | 271,941 | -0.75(-1.10%) |
Nov 13, 2012 | 67.20 | 68.55 | 67.11 | 68.19 | 257,927 | +0.57(+0.84%) |
Nov 12, 2012 | 67.65 | 68.00 | 67.23 | 67.62 | 221,057 | +0.06(+0.09%) |
Nov 09, 2012 | 67.25 | 68.43 | 67.20 | 67.56 | 214,226 | +0.08(+0.12%) |
Nov 08, 2012 | 68.08 | 68.58 | 67.45 | 67.48 | 421,217 | -0.74(-1.08%) |
Nov 07, 2012 | 69.32 | 70.06 | 68.21 | 68.22 | 756,503 | -1.58(-2.26%) |
Nov 06, 2012 | 68.72 | 70.05 | 68.62 | 69.80 | 357,018 | +1.18(+1.72%) |
Nov 05, 2012 | 67.56 | 68.70 | 66.79 | 68.62 | 296,329 | +0.89(+1.31%) |
Nov 02, 2012 | 67.37 | 68.56 | 66.64 | 67.73 | 414,041 | +0.24(+0.36%) |
Nov 01, 2012 | 68.75 | 69.32 | 63.22 | 67.49 | 1,473,168 | -2.76(-3.93%) |
Oct 31, 2012 | 69.20 | 70.89 | 68.72 | 70.25 | 424,038 | +1.26(+1.83%) |
Oct 26, 2012 | 69.20 | 68.99 | 68.99 | 68.99 | 112,200 | -0.05(-0.07%) |
Oct 25, 2012 | 69.62 | 69.77 | 68.57 | 69.04 | 134,036 | -0.32(-0.46%) |
Oct 24, 2012 | 69.29 | 69.79 | 68.63 | 69.36 | 202,987 | +0.29(+0.42%) |
Oct 23, 2012 | 68.57 | 69.18 | 67.17 | 69.07 | 324,642 | +0.22(+0.32%) |
Oct 19, 2012 | 70.38 | 70.70 | 68.68 | 68.85 | 266,245 | -1.90(-2.69%) |
Oct 18, 2012 | 71.60 | 71.65 | 70.71 | 70.75 | 248,408 | -0.73(-1.02%) |
Oct 17, 2012 | 71.10 | 71.80 | 70.74 | 71.48 | 360,120 | +0.15(+0.21%) |
Oct 16, 2012 | 70.65 | 71.71 | 70.43 | 71.33 | 180,400 | +1.02(+1.45%) |
Oct 15, 2012 | 69.74 | 70.36 | 69.10 | 70.31 | 162,646 | +0.76(+1.09%) |
Oct 12, 2012 | 69.30 | 69.78 | 68.79 | 69.55 | 200,088 | +0.42(+0.61%) |
Oct 11, 2012 | 69.83 | 70.21 | 68.67 | 69.13 | 217,400 | -0.05(-0.07%) |
Oct 10, 2012 | 69.64 | 69.74 | 68.79 | 69.18 | 197,423 | -0.44(-0.63%) |
Oct 09, 2012 | 70.99 | 70.99 | 69.30 | 69.62 | 319,791 | -1.41(-1.99%) |
Oct 08, 2012 | 71.50 | 72.32 | 70.75 | 71.03 | 321,896 | -0.91(-1.26%) |
Oct 05, 2012 | 72.50 | 73.30 | 71.53 | 71.94 | 223,790 | -0.40(-0.55%) |
Oct 04, 2012 | 72.34 | 72.36 | 71.43 | 72.34 | 283,683 | +0.31(+0.43%) |
Oct 03, 2012 | 72.41 | 72.51 | 71.72 | 72.03 | 267,113 | -0.07(-0.10%) |
Oct 02, 2012 | 72.20 | 72.81 | 71.31 | 72.10 | 264,725 | +0.00(+0.00%) |