Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 65.17 | 66.68 | 65.17 | 66.65 | 10,569,842 | +1.04(+1.59%) |
Dec 28, 2012 | 66.36 | 66.42 | 65.51 | 65.60 | 8,563,197 | -1.28(-1.91%) |
Dec 27, 2012 | 66.84 | 67.09 | 66.11 | 66.88 | 8,965,977 | +0.04(+0.06%) |
Dec 26, 2012 | 67.24 | 67.34 | 66.69 | 66.84 | 6,643,332 | -0.10(-0.16%) |
Dec 24, 2012 | 67.36 | 67.42 | 66.86 | 66.95 | 3,708,809 | -0.67(-0.98%) |
Dec 21, 2012 | 67.53 | 67.98 | 66.90 | 67.61 | 25,346,414 | -0.41(-0.61%) |
Dec 20, 2012 | 67.79 | 68.20 | 67.58 | 68.03 | 9,530,857 | +0.29(+0.43%) |
Dec 19, 2012 | 68.08 | 68.48 | 67.72 | 67.74 | 12,369,534 | -0.12(-0.17%) |
Dec 18, 2012 | 66.89 | 68.04 | 66.76 | 67.85 | 11,515,740 | +0.88(+1.31%) |
Dec 17, 2012 | 66.54 | 67.08 | 66.52 | 66.98 | 9,893,133 | +0.53(+0.80%) |
Dec 14, 2012 | 66.32 | 66.80 | 66.19 | 66.45 | 9,557,318 | -0.06(-0.08%) |
Dec 13, 2012 | 66.89 | 66.89 | 66.23 | 66.50 | 7,966,645 | -0.10(-0.16%) |
Dec 12, 2012 | 66.66 | 67.29 | 66.51 | 66.61 | 9,683,945 | +0.21(+0.32%) |
Dec 11, 2012 | 66.12 | 66.70 | 66.04 | 66.40 | 9,610,298 | +0.48(+0.73%) |
Dec 10, 2012 | 66.00 | 66.37 | 65.62 | 65.92 | 8,944,007 | -0.02(-0.03%) |
Dec 07, 2012 | 65.78 | 65.94 | 65.41 | 65.94 | 8,029,346 | +0.33(+0.51%) |
Dec 06, 2012 | 65.01 | 65.63 | 64.89 | 65.60 | 11,994,747 | +0.79(+1.22%) |
Dec 05, 2012 | 64.33 | 65.21 | 64.09 | 64.81 | 10,434,087 | +0.75(+1.16%) |
Dec 04, 2012 | 64.34 | 64.77 | 64.06 | 64.07 | 10,814,671 | -1.07(-1.64%) |
Nov 30, 2012 | 65.39 | 65.55 | 64.88 | 65.14 | 10,834,447 | -0.06(-0.09%) |
Nov 29, 2012 | 65.26 | 65.75 | 64.94 | 65.20 | 9,340,064 | +0.13(+0.20%) |
Nov 28, 2012 | 63.47 | 65.09 | 63.33 | 65.07 | 11,396,024 | +1.36(+2.13%) |
Nov 27, 2012 | 64.71 | 64.81 | 63.60 | 63.71 | 10,729,261 | -0.99(-1.53%) |
Nov 26, 2012 | 64.56 | 64.70 | 64.25 | 64.70 | 7,064,992 | -0.30(-0.46%) |
Nov 23, 2012 | 64.63 | 65.00 | 64.38 | 65.00 | 4,505,002 | +0.84(+1.32%) |
Nov 21, 2012 | 64.06 | 64.17 | 63.73 | 64.16 | 5,932,892 | +0.33(+0.52%) |
Nov 20, 2012 | 64.10 | 64.17 | 63.43 | 63.82 | 8,573,458 | -0.49(-0.76%) |
Nov 19, 2012 | 63.89 | 64.31 | 63.56 | 64.31 | 11,116,328 | +1.20(+1.90%) |
Nov 16, 2012 | 62.59 | 63.16 | 62.25 | 63.11 | 13,374,448 | +0.48(+0.77%) |
Nov 15, 2012 | 62.86 | 63.77 | 62.04 | 62.63 | 15,861,615 | -0.54(-0.86%) |
Nov 14, 2012 | 64.70 | 64.72 | 63.00 | 63.17 | 13,969,801 | -1.16(-1.80%) |
Nov 13, 2012 | 64.38 | 65.04 | 64.28 | 64.33 | 7,913,095 | -0.40(-0.61%) |
Nov 12, 2012 | 65.04 | 65.09 | 64.46 | 64.73 | 6,549,299 | +0.06(+0.09%) |
Nov 09, 2012 | 64.32 | 65.19 | 64.21 | 64.67 | 9,549,886 | -0.02(-0.03%) |
Nov 08, 2012 | 65.52 | 65.79 | 64.69 | 64.69 | 10,161,477 | -1.00(-1.53%) |
Nov 07, 2012 | 66.75 | 66.78 | 65.24 | 65.69 | 12,482,866 | -1.74(-2.58%) |
Nov 06, 2012 | 66.80 | 67.63 | 66.72 | 67.43 | 8,803,869 | +0.71(+1.07%) |
Nov 05, 2012 | 65.83 | 66.81 | 65.83 | 66.72 | 6,640,223 | +0.50(+0.76%) |
Nov 02, 2012 | 67.64 | 67.95 | 65.73 | 66.22 | 13,707,231 | -1.89(-2.77%) |
Nov 01, 2012 | 67.22 | 68.25 | 67.14 | 68.10 | 10,605,948 | +0.74(+1.11%) |
Oct 31, 2012 | 68.39 | 68.40 | 66.75 | 67.36 | 9,751,955 | -0.57(-0.84%) |
Oct 26, 2012 | 67.62 | 67.93 | 67.93 | 67.93 | 7,819,058 | +0.13(+0.20%) |
Oct 25, 2012 | 67.60 | 67.80 | 67.00 | 67.80 | 8,000,714 | +0.76(+1.14%) |
Oct 24, 2012 | 66.86 | 67.51 | 66.62 | 67.03 | 8,326,850 | +0.20(+0.30%) |
Oct 23, 2012 | 68.18 | 68.18 | 66.66 | 66.83 | 13,109,532 | -2.44(-3.53%) |
Oct 19, 2012 | 70.21 | 70.26 | 69.11 | 69.28 | 11,718,938 | -0.78(-1.11%) |
Oct 18, 2012 | 69.99 | 70.29 | 69.88 | 70.06 | 10,092,697 | -0.32(-0.46%) |
Oct 17, 2012 | 69.88 | 70.49 | 69.88 | 70.38 | 8,540,146 | +0.67(+0.96%) |
Oct 16, 2012 | 69.34 | 69.91 | 69.24 | 69.71 | 7,845,139 | +0.78(+1.13%) |
Oct 15, 2012 | 68.53 | 69.07 | 67.88 | 68.94 | 9,451,627 | +0.46(+0.67%) |
Oct 12, 2012 | 69.09 | 69.22 | 68.20 | 68.48 | 9,682,194 | -0.60(-0.88%) |
Oct 11, 2012 | 69.27 | 69.79 | 69.08 | 69.08 | 11,914,734 | +0.37(+0.54%) |
Oct 10, 2012 | 70.05 | 70.30 | 68.44 | 68.71 | 26,115,022 | -3.00(-4.18%) |
Oct 09, 2012 | 71.81 | 72.33 | 71.70 | 71.71 | 9,792,569 | -0.16(-0.22%) |
Oct 08, 2012 | 71.61 | 72.02 | 71.46 | 71.87 | 5,621,447 | +0.07(+0.10%) |
Oct 05, 2012 | 71.75 | 72.25 | 71.56 | 71.79 | 7,377,595 | +0.21(+0.30%) |
Oct 04, 2012 | 71.27 | 71.78 | 71.17 | 71.58 | 8,880,358 | +0.62(+0.87%) |
Oct 03, 2012 | 71.89 | 71.94 | 70.91 | 70.96 | 12,049,086 | -1.11(-1.54%) |
Oct 02, 2012 | 71.89 | 72.15 | 71.44 | 72.08 | 9,595,097 | +0.43(+0.61%) |