Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 63.09 | 64.27 | 62.86 | 64.15 | 1,455,113 | +0.88(+1.39%) |
Dec 28, 2012 | 64.01 | 64.25 | 63.20 | 63.27 | 1,490,893 | -1.20(-1.86%) |
Dec 27, 2012 | 64.86 | 65.08 | 63.16 | 64.47 | 1,148,909 | -0.15(-0.23%) |
Dec 26, 2012 | 65.29 | 66.10 | 64.12 | 64.62 | 910,278 | -0.68(-1.04%) |
Dec 24, 2012 | 64.83 | 65.76 | 63.37 | 65.30 | 1,548,525 | +0.22(+0.34%) |
Dec 21, 2012 | 64.45 | 65.34 | 64.21 | 65.08 | 2,311,953 | -0.75(-1.14%) |
Dec 20, 2012 | 65.26 | 66.04 | 64.77 | 65.83 | 1,771,271 | -0.14(-0.22%) |
Dec 19, 2012 | 66.21 | 67.83 | 65.65 | 65.97 | 4,297,700 | +0.90(+1.38%) |
Dec 18, 2012 | 64.19 | 65.46 | 64.16 | 65.08 | 2,448,617 | +0.86(+1.34%) |
Dec 17, 2012 | 63.21 | 64.26 | 63.09 | 64.22 | 2,282,786 | +1.18(+1.87%) |
Dec 14, 2012 | 62.08 | 63.30 | 62.08 | 63.04 | 2,028,636 | +0.93(+1.49%) |
Dec 13, 2012 | 62.62 | 63.12 | 61.74 | 62.11 | 2,143,697 | -0.41(-0.65%) |
Dec 12, 2012 | 64.45 | 64.48 | 62.43 | 62.52 | 2,827,704 | -1.72(-2.68%) |
Dec 11, 2012 | 63.58 | 64.84 | 63.58 | 64.24 | 2,903,007 | +1.14(+1.81%) |
Dec 10, 2012 | 61.89 | 63.32 | 61.75 | 63.10 | 1,750,378 | +0.55(+0.87%) |
Dec 07, 2012 | 62.53 | 63.10 | 62.22 | 62.55 | 1,896,178 | +0.02(+0.03%) |
Dec 06, 2012 | 61.55 | 62.76 | 61.22 | 62.53 | 1,705,169 | +0.97(+1.58%) |
Dec 05, 2012 | 61.58 | 61.82 | 60.00 | 61.56 | 2,685,681 | -0.77(-1.24%) |
Dec 04, 2012 | 62.00 | 62.49 | 61.65 | 62.33 | 1,322,987 | +0.35(+0.57%) |
Nov 30, 2012 | 62.34 | 62.67 | 61.33 | 61.97 | 2,385,077 | -0.52(-0.83%) |
Nov 29, 2012 | 63.69 | 64.43 | 62.02 | 62.49 | 3,447,003 | -0.66(-1.05%) |
Nov 28, 2012 | 60.71 | 63.25 | 60.28 | 63.15 | 2,869,034 | +2.13(+3.48%) |
Nov 27, 2012 | 61.62 | 63.00 | 60.80 | 61.03 | 3,212,944 | -0.50(-0.82%) |
Nov 26, 2012 | 60.54 | 61.63 | 60.28 | 61.53 | 2,470,423 | +0.40(+0.66%) |
Nov 23, 2012 | 60.48 | 61.33 | 60.39 | 61.13 | 979,020 | +1.12(+1.87%) |
Nov 21, 2012 | 58.89 | 60.39 | 58.87 | 60.01 | 1,721,260 | +1.40(+2.38%) |
Nov 20, 2012 | 59.00 | 59.28 | 58.04 | 58.61 | 1,335,918 | -0.30(-0.51%) |
Nov 19, 2012 | 59.49 | 59.54 | 58.53 | 58.91 | 2,142,743 | +0.44(+0.75%) |
Nov 16, 2012 | 58.27 | 58.67 | 57.24 | 58.47 | 2,161,021 | +0.71(+1.23%) |
Nov 15, 2012 | 57.95 | 58.09 | 57.01 | 57.76 | 1,976,730 | -0.06(-0.11%) |
Nov 14, 2012 | 60.03 | 60.50 | 57.65 | 57.83 | 2,727,912 | -1.19(-2.01%) |
Nov 13, 2012 | 58.47 | 59.58 | 58.09 | 59.01 | 1,784,081 | -0.35(-0.60%) |
Nov 12, 2012 | 60.09 | 60.33 | 59.11 | 59.37 | 1,552,952 | -0.32(-0.54%) |
Nov 09, 2012 | 59.34 | 61.25 | 58.95 | 59.69 | 2,076,482 | -0.12(-0.19%) |
Nov 08, 2012 | 61.48 | 61.87 | 59.77 | 59.80 | 2,221,818 | -1.66(-2.69%) |
Nov 07, 2012 | 61.70 | 62.13 | 60.75 | 61.46 | 4,275,894 | -1.85(-2.93%) |
Nov 06, 2012 | 60.98 | 64.19 | 60.76 | 63.31 | 5,520,400 | +2.24(+3.67%) |
Nov 05, 2012 | 60.47 | 61.42 | 60.02 | 61.07 | 2,821,608 | +0.60(+0.99%) |
Nov 02, 2012 | 60.20 | 60.59 | 59.96 | 60.47 | 3,149,118 | +0.49(+0.82%) |
Nov 01, 2012 | 58.12 | 60.32 | 57.91 | 59.98 | 3,386,993 | +2.21(+3.83%) |
Oct 31, 2012 | 57.99 | 58.22 | 57.16 | 57.76 | 2,063,516 | -0.16(-0.28%) |
Oct 26, 2012 | 58.84 | 57.93 | 57.93 | 57.93 | 2,581,386 | -0.92(-1.56%) |
Oct 25, 2012 | 58.51 | 58.95 | 57.13 | 58.85 | 4,720,386 | +0.47(+0.81%) |
Oct 24, 2012 | 58.94 | 60.35 | 57.06 | 58.38 | 8,124,665 | +1.33(+2.33%) |
Oct 23, 2012 | 55.79 | 57.22 | 55.54 | 57.05 | 6,455,443 | +0.05(+0.08%) |
Oct 19, 2012 | 58.23 | 58.80 | 56.64 | 57.00 | 4,405,443 | -1.30(-2.23%) |
Oct 18, 2012 | 59.78 | 59.79 | 58.23 | 58.30 | 3,659,936 | -1.18(-1.98%) |
Oct 17, 2012 | 60.70 | 60.95 | 59.15 | 59.48 | 3,494,054 | -2.36(-3.82%) |
Oct 16, 2012 | 60.80 | 61.95 | 59.96 | 61.85 | 3,319,244 | +1.93(+3.22%) |
Oct 15, 2012 | 60.14 | 61.26 | 59.43 | 59.92 | 2,495,431 | +0.43(+0.72%) |
Oct 12, 2012 | 60.32 | 60.71 | 58.82 | 59.49 | 4,996,639 | -1.15(-1.90%) |
Oct 11, 2012 | 62.33 | 62.41 | 60.10 | 60.64 | 3,757,527 | -0.91(-1.47%) |
Oct 10, 2012 | 62.71 | 62.81 | 61.40 | 61.55 | 2,548,797 | -0.52(-0.83%) |
Oct 09, 2012 | 64.61 | 64.61 | 61.91 | 62.06 | 5,995,150 | -3.63(-5.53%) |
Oct 08, 2012 | 65.79 | 66.66 | 65.34 | 65.70 | 2,003,396 | -0.63(-0.95%) |
Oct 05, 2012 | 66.66 | 67.54 | 66.03 | 66.32 | 2,611,752 | +0.00(+0.00%) |
Oct 04, 2012 | 64.51 | 66.39 | 64.46 | 66.32 | 2,194,216 | +0.48(+0.73%) |
Oct 03, 2012 | 65.01 | 65.96 | 64.91 | 65.84 | 1,763,669 | +0.97(+1.50%) |
Oct 02, 2012 | 64.37 | 66.06 | 64.16 | 64.86 | 2,917,197 | +1.16(+1.82%) |