Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.60 | 62.97 | 61.15 | 62.86 | 1,620,799 | +1.03(+1.66%) |
Dec 28, 2012 | 61.94 | 62.44 | 61.64 | 61.83 | 1,251,358 | -0.45(-0.72%) |
Dec 27, 2012 | 62.62 | 62.83 | 61.85 | 62.28 | 1,057,752 | -0.13(-0.21%) |
Dec 26, 2012 | 62.25 | 62.74 | 61.90 | 62.41 | 964,023 | +0.26(+0.41%) |
Dec 24, 2012 | 62.43 | 62.59 | 61.83 | 62.16 | 436,651 | -0.25(-0.39%) |
Dec 21, 2012 | 61.76 | 62.43 | 61.42 | 62.40 | 2,258,956 | +0.15(+0.23%) |
Dec 20, 2012 | 61.96 | 62.60 | 61.75 | 62.26 | 1,408,421 | +0.38(+0.62%) |
Dec 19, 2012 | 62.49 | 62.49 | 61.87 | 61.87 | 1,713,309 | -0.47(-0.76%) |
Dec 18, 2012 | 61.18 | 62.51 | 60.94 | 62.35 | 1,904,664 | +1.40(+2.29%) |
Dec 17, 2012 | 60.33 | 61.52 | 60.28 | 60.95 | 1,753,795 | +0.63(+1.04%) |
Dec 14, 2012 | 60.08 | 60.94 | 60.02 | 60.32 | 1,457,721 | -0.69(-1.14%) |
Dec 13, 2012 | 61.59 | 62.22 | 60.93 | 61.01 | 1,394,002 | -0.67(-1.08%) |
Dec 12, 2012 | 61.91 | 62.66 | 61.58 | 61.68 | 1,747,565 | -0.19(-0.31%) |
Dec 11, 2012 | 61.27 | 62.18 | 60.84 | 61.87 | 1,723,195 | +0.74(+1.21%) |
Dec 10, 2012 | 60.56 | 61.46 | 60.33 | 61.13 | 2,173,720 | +0.32(+0.53%) |
Dec 07, 2012 | 59.76 | 60.88 | 59.75 | 60.81 | 2,261,999 | +1.33(+2.24%) |
Dec 06, 2012 | 59.35 | 59.50 | 58.91 | 59.48 | 1,198,664 | +0.12(+0.20%) |
Dec 05, 2012 | 59.63 | 60.06 | 58.81 | 59.36 | 1,949,466 | -0.07(-0.12%) |
Dec 04, 2012 | 59.45 | 60.34 | 59.37 | 59.44 | 1,873,413 | -0.25(-0.41%) |
Nov 30, 2012 | 59.94 | 60.04 | 59.44 | 59.68 | 1,857,340 | -0.29(-0.49%) |
Nov 29, 2012 | 59.45 | 60.19 | 59.45 | 59.97 | 1,434,503 | +0.54(+0.91%) |
Nov 28, 2012 | 58.58 | 59.54 | 58.33 | 59.44 | 1,666,331 | +0.68(+1.16%) |
Nov 27, 2012 | 60.02 | 60.49 | 58.74 | 58.75 | 3,079,713 | -1.58(-2.62%) |
Nov 26, 2012 | 60.40 | 60.66 | 59.67 | 60.33 | 1,430,643 | -0.52(-0.85%) |
Nov 23, 2012 | 60.67 | 61.30 | 60.39 | 60.85 | 787,863 | +0.12(+0.20%) |
Nov 21, 2012 | 60.81 | 60.86 | 60.12 | 60.73 | 1,357,918 | -0.09(-0.15%) |
Nov 20, 2012 | 60.93 | 61.11 | 60.21 | 60.82 | 1,752,952 | -0.26(-0.43%) |
Nov 19, 2012 | 60.12 | 61.11 | 60.12 | 61.09 | 1,708,066 | +1.32(+2.21%) |
Nov 16, 2012 | 60.57 | 60.95 | 59.46 | 59.76 | 3,729,427 | -0.56(-0.92%) |
Nov 15, 2012 | 60.66 | 61.39 | 59.99 | 60.32 | 3,513,059 | -0.47(-0.77%) |
Nov 14, 2012 | 62.48 | 62.90 | 60.66 | 60.79 | 3,051,393 | -1.52(-2.45%) |
Nov 13, 2012 | 62.78 | 62.99 | 62.16 | 62.31 | 4,800,408 | -0.79(-1.26%) |
Nov 12, 2012 | 62.78 | 63.23 | 62.48 | 63.10 | 2,888,078 | +0.36(+0.57%) |
Nov 09, 2012 | 62.52 | 63.42 | 62.35 | 62.75 | 3,953,478 | -0.33(-0.52%) |
Nov 08, 2012 | 64.03 | 64.58 | 62.47 | 63.08 | 5,043,230 | -0.94(-1.47%) |
Nov 07, 2012 | 64.63 | 65.55 | 62.11 | 64.02 | 10,843,065 | -5.47(-7.88%) |
Nov 06, 2012 | 68.93 | 70.28 | 68.04 | 69.49 | 3,200,884 | +0.58(+0.85%) |
Nov 05, 2012 | 69.24 | 70.05 | 66.50 | 68.91 | 4,627,499 | +0.28(+0.41%) |
Nov 02, 2012 | 69.44 | 69.83 | 68.62 | 68.62 | 2,226,889 | -0.67(-0.96%) |
Nov 01, 2012 | 67.88 | 69.53 | 67.88 | 69.29 | 2,126,806 | +1.52(+2.25%) |
Oct 31, 2012 | 67.94 | 68.61 | 67.26 | 67.77 | 2,707,129 | -0.18(-0.27%) |
Oct 26, 2012 | 68.93 | 67.95 | 67.95 | 67.95 | 1,516,374 | -0.99(-1.43%) |
Oct 25, 2012 | 69.94 | 70.25 | 68.39 | 68.93 | 1,633,049 | +0.18(+0.27%) |
Oct 24, 2012 | 68.52 | 68.95 | 68.18 | 68.75 | 1,670,779 | +0.59(+0.87%) |
Oct 23, 2012 | 68.91 | 68.91 | 67.45 | 68.16 | 1,249,484 | -0.26(-0.37%) |
Oct 19, 2012 | 68.68 | 68.70 | 67.99 | 68.41 | 1,365,377 | -0.68(-0.98%) |
Oct 18, 2012 | 68.21 | 69.23 | 68.21 | 69.09 | 1,667,395 | +0.83(+1.22%) |
Oct 17, 2012 | 68.99 | 69.14 | 67.71 | 68.26 | 1,295,301 | -0.27(-0.40%) |
Oct 16, 2012 | 68.04 | 68.88 | 67.54 | 68.53 | 2,212,940 | +0.35(+0.51%) |
Oct 15, 2012 | 68.32 | 68.88 | 67.42 | 68.19 | 1,706,417 | -0.08(-0.12%) |
Oct 12, 2012 | 68.97 | 69.59 | 67.88 | 68.27 | 1,552,107 | -0.47(-0.68%) |
Oct 11, 2012 | 68.24 | 69.01 | 68.24 | 68.73 | 1,590,946 | +0.71(+1.05%) |
Oct 10, 2012 | 68.28 | 68.88 | 67.91 | 68.02 | 1,708,940 | -0.22(-0.32%) |
Oct 09, 2012 | 67.57 | 68.48 | 67.27 | 68.24 | 1,562,052 | +0.52(+0.77%) |
Oct 08, 2012 | 67.58 | 68.45 | 67.27 | 67.72 | 1,082,687 | +0.16(+0.23%) |
Oct 05, 2012 | 68.64 | 68.80 | 67.12 | 67.57 | 1,425,154 | -0.73(-1.07%) |
Oct 04, 2012 | 68.30 | 70.11 | 68.30 | 68.30 | 2,939,391 | +0.70(+1.04%) |
Oct 03, 2012 | 66.62 | 67.67 | 66.48 | 67.59 | 2,632,559 | +1.25(+1.88%) |
Oct 02, 2012 | 65.60 | 66.41 | 65.31 | 66.34 | 1,218,077 | +1.27(+1.95%) |