Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.16 | 66.67 | 65.16 | 66.63 | 10,572,353 | +1.04(+1.59%) |
Dec 28, 2012 | 66.35 | 66.41 | 65.50 | 65.59 | 8,565,231 | -1.28(-1.91%) |
Dec 27, 2012 | 66.83 | 67.07 | 66.09 | 66.86 | 8,968,108 | +0.04(+0.06%) |
Dec 26, 2012 | 67.22 | 67.33 | 66.67 | 66.83 | 6,644,910 | -0.10(-0.16%) |
Dec 24, 2012 | 67.34 | 67.40 | 66.84 | 66.93 | 3,709,690 | -0.67(-0.98%) |
Dec 21, 2012 | 67.51 | 67.96 | 66.89 | 67.60 | 25,352,436 | -0.41(-0.61%) |
Dec 20, 2012 | 67.78 | 68.19 | 67.56 | 68.01 | 9,533,122 | +0.29(+0.43%) |
Dec 19, 2012 | 68.07 | 68.46 | 67.71 | 67.72 | 12,372,473 | -0.12(-0.17%) |
Dec 18, 2012 | 66.88 | 68.02 | 66.74 | 67.84 | 11,518,476 | +0.87(+1.31%) |
Dec 17, 2012 | 66.52 | 67.06 | 66.51 | 66.96 | 9,895,483 | +0.53(+0.80%) |
Dec 14, 2012 | 66.30 | 66.78 | 66.17 | 66.43 | 9,559,588 | -0.06(-0.08%) |
Dec 13, 2012 | 66.88 | 66.88 | 66.21 | 66.49 | 7,968,537 | -0.10(-0.16%) |
Dec 12, 2012 | 66.65 | 67.27 | 66.50 | 66.59 | 9,686,246 | +0.21(+0.32%) |
Dec 11, 2012 | 66.11 | 66.69 | 66.02 | 66.38 | 9,612,581 | +0.48(+0.73%) |
Dec 10, 2012 | 65.99 | 66.35 | 65.60 | 65.90 | 8,946,132 | -0.02(-0.03%) |
Dec 07, 2012 | 65.76 | 65.93 | 65.40 | 65.92 | 8,031,253 | +0.33(+0.51%) |
Dec 06, 2012 | 65.00 | 65.62 | 64.87 | 65.59 | 11,997,596 | +0.79(+1.22%) |
Dec 05, 2012 | 64.31 | 65.19 | 64.08 | 64.80 | 10,436,566 | +0.75(+1.16%) |
Dec 04, 2012 | 64.33 | 64.75 | 64.04 | 64.05 | 10,817,240 | -1.07(-1.64%) |
Nov 30, 2012 | 65.37 | 65.54 | 64.86 | 65.12 | 10,837,021 | -0.06(-0.09%) |
Nov 29, 2012 | 65.24 | 65.74 | 64.93 | 65.18 | 9,342,283 | +0.13(+0.20%) |
Nov 28, 2012 | 63.45 | 65.08 | 63.31 | 65.05 | 11,398,731 | +1.36(+2.13%) |
Nov 27, 2012 | 64.69 | 64.79 | 63.59 | 63.70 | 10,731,810 | -0.99(-1.53%) |
Nov 26, 2012 | 64.54 | 64.69 | 64.23 | 64.69 | 7,066,670 | -0.30(-0.46%) |
Nov 23, 2012 | 64.61 | 64.98 | 64.36 | 64.98 | 4,506,072 | +0.84(+1.32%) |
Nov 21, 2012 | 64.05 | 64.15 | 63.72 | 64.14 | 5,934,301 | +0.33(+0.52%) |
Nov 20, 2012 | 64.08 | 64.15 | 63.41 | 63.81 | 8,575,495 | -0.49(-0.76%) |
Nov 19, 2012 | 63.88 | 64.29 | 63.55 | 64.29 | 11,118,969 | +1.20(+1.90%) |
Nov 16, 2012 | 62.58 | 63.15 | 62.23 | 63.09 | 13,377,626 | +0.48(+0.77%) |
Nov 15, 2012 | 62.84 | 63.75 | 62.02 | 62.61 | 15,865,384 | -0.54(-0.86%) |
Nov 14, 2012 | 64.69 | 64.70 | 62.98 | 63.15 | 13,973,120 | -1.16(-1.80%) |
Nov 13, 2012 | 64.37 | 65.03 | 64.26 | 64.31 | 7,914,974 | -0.40(-0.61%) |
Nov 12, 2012 | 65.03 | 65.07 | 64.44 | 64.71 | 6,550,855 | +0.05(+0.09%) |
Nov 09, 2012 | 64.30 | 65.18 | 64.19 | 64.66 | 9,552,154 | -0.02(-0.03%) |
Nov 08, 2012 | 65.50 | 65.77 | 64.67 | 64.67 | 10,163,890 | -1.00(-1.53%) |
Nov 07, 2012 | 66.73 | 66.77 | 65.23 | 65.68 | 12,485,831 | -1.74(-2.58%) |
Nov 06, 2012 | 66.78 | 67.62 | 66.70 | 67.42 | 8,805,960 | +0.71(+1.07%) |
Nov 05, 2012 | 65.82 | 66.79 | 65.82 | 66.70 | 6,641,800 | +0.50(+0.76%) |
Nov 02, 2012 | 67.62 | 67.94 | 65.71 | 66.20 | 13,710,486 | -1.89(-2.77%) |
Nov 01, 2012 | 67.21 | 68.23 | 67.13 | 68.09 | 10,608,467 | +0.74(+1.11%) |
Oct 31, 2012 | 68.38 | 68.38 | 66.74 | 67.34 | 9,754,271 | -0.57(-0.84%) |
Oct 26, 2012 | 67.61 | 67.92 | 67.92 | 67.92 | 7,820,915 | +0.13(+0.20%) |
Oct 25, 2012 | 67.58 | 67.79 | 66.98 | 67.78 | 8,002,614 | +0.76(+1.14%) |
Oct 24, 2012 | 66.84 | 67.50 | 66.60 | 67.02 | 8,328,828 | +0.20(+0.30%) |
Oct 23, 2012 | 68.16 | 68.16 | 66.65 | 66.82 | 13,112,645 | -2.44(-3.53%) |
Oct 19, 2012 | 70.19 | 70.24 | 69.10 | 69.26 | 11,721,722 | -0.78(-1.11%) |
Oct 18, 2012 | 69.98 | 70.27 | 69.87 | 70.04 | 10,095,094 | -0.32(-0.46%) |
Oct 17, 2012 | 69.86 | 70.47 | 69.86 | 70.36 | 8,542,175 | +0.67(+0.96%) |
Oct 16, 2012 | 69.32 | 69.89 | 69.22 | 69.69 | 7,847,002 | +0.78(+1.13%) |
Oct 15, 2012 | 68.52 | 69.05 | 67.87 | 68.92 | 9,453,872 | +0.46(+0.67%) |
Oct 12, 2012 | 69.08 | 69.21 | 68.18 | 68.46 | 9,684,494 | -0.60(-0.88%) |
Oct 11, 2012 | 69.25 | 69.77 | 69.07 | 69.07 | 11,917,564 | +0.37(+0.54%) |
Oct 10, 2012 | 70.03 | 70.28 | 68.42 | 68.69 | 26,121,224 | -3.00(-4.18%) |
Oct 09, 2012 | 71.79 | 72.32 | 71.69 | 71.69 | 9,794,895 | -0.16(-0.22%) |
Oct 08, 2012 | 71.59 | 72.00 | 71.44 | 71.85 | 5,622,782 | +0.07(+0.10%) |
Oct 05, 2012 | 71.73 | 72.24 | 71.55 | 71.78 | 7,379,347 | +0.21(+0.30%) |
Oct 04, 2012 | 71.25 | 71.76 | 71.15 | 71.56 | 8,882,467 | +0.62(+0.87%) |
Oct 03, 2012 | 71.87 | 71.92 | 70.89 | 70.95 | 12,051,948 | -1.11(-1.54%) |
Oct 02, 2012 | 71.87 | 72.13 | 71.42 | 72.06 | 9,597,376 | +0.43(+0.61%) |