Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.62 | 53.90 | 53.26 | 53.85 | 2,229,929 | +0.11(+0.20%) |
Dec 28, 2012 | 54.05 | 54.43 | 53.72 | 53.74 | 1,097,529 | -0.66(-1.21%) |
Dec 27, 2012 | 54.87 | 54.89 | 53.82 | 54.40 | 1,257,578 | -0.42(-0.76%) |
Dec 26, 2012 | 54.92 | 55.11 | 54.81 | 54.82 | 994,728 | -0.02(-0.04%) |
Dec 24, 2012 | 54.61 | 54.87 | 54.35 | 54.84 | 461,333 | +0.00(+0.00%) |
Dec 21, 2012 | 54.43 | 54.97 | 54.43 | 54.84 | 2,520,240 | -0.42(-0.75%) |
Dec 20, 2012 | 54.86 | 55.26 | 54.72 | 55.25 | 1,837,008 | +0.46(+0.83%) |
Dec 19, 2012 | 55.03 | 55.18 | 54.80 | 54.80 | 1,424,936 | -0.20(-0.37%) |
Dec 18, 2012 | 55.37 | 55.37 | 54.80 | 55.00 | 2,366,470 | -0.25(-0.46%) |
Dec 17, 2012 | 54.70 | 55.28 | 54.61 | 55.25 | 1,132,757 | +0.83(+1.53%) |
Dec 14, 2012 | 54.47 | 54.62 | 54.12 | 54.42 | 1,357,046 | -0.21(-0.39%) |
Dec 13, 2012 | 54.58 | 55.16 | 54.52 | 54.63 | 1,296,549 | -0.03(-0.05%) |
Dec 12, 2012 | 54.86 | 55.15 | 54.62 | 54.66 | 1,926,835 | -0.05(-0.09%) |
Dec 11, 2012 | 54.70 | 55.04 | 54.59 | 54.71 | 1,491,548 | +0.10(+0.18%) |
Dec 10, 2012 | 54.63 | 54.96 | 54.62 | 54.62 | 1,371,090 | -0.19(-0.35%) |
Dec 07, 2012 | 55.09 | 55.27 | 54.73 | 54.81 | 1,394,619 | -0.20(-0.37%) |
Dec 06, 2012 | 55.02 | 55.06 | 54.68 | 55.01 | 1,676,824 | +0.15(+0.28%) |
Dec 05, 2012 | 54.94 | 55.17 | 54.67 | 54.86 | 1,883,125 | -0.06(-0.11%) |
Dec 04, 2012 | 54.93 | 55.22 | 54.69 | 54.92 | 1,033,512 | -0.09(-0.16%) |
Nov 30, 2012 | 54.98 | 55.47 | 54.97 | 55.00 | 3,541,637 | -0.06(-0.11%) |
Nov 29, 2012 | 55.31 | 55.39 | 54.79 | 55.06 | 1,994,213 | -0.01(-0.02%) |
Nov 28, 2012 | 54.36 | 55.16 | 54.05 | 55.07 | 2,201,213 | +0.41(+0.74%) |
Nov 27, 2012 | 55.32 | 55.32 | 54.41 | 54.66 | 3,029,516 | -0.73(-1.31%) |
Nov 26, 2012 | 55.60 | 56.09 | 55.38 | 55.39 | 1,945,909 | -0.52(-0.94%) |
Nov 23, 2012 | 55.62 | 56.02 | 55.54 | 55.91 | 814,015 | +0.48(+0.87%) |
Nov 21, 2012 | 55.08 | 55.49 | 54.82 | 55.43 | 1,277,971 | +0.28(+0.51%) |
Nov 20, 2012 | 54.14 | 55.15 | 53.97 | 55.15 | 2,508,169 | +0.58(+1.06%) |
Nov 19, 2012 | 54.78 | 54.81 | 54.34 | 54.57 | 2,519,363 | +0.15(+0.28%) |
Nov 16, 2012 | 54.23 | 54.41 | 53.88 | 54.41 | 4,667,101 | +0.22(+0.41%) |
Nov 15, 2012 | 54.25 | 54.32 | 53.76 | 54.19 | 2,187,239 | +0.07(+0.13%) |
Nov 14, 2012 | 54.51 | 55.01 | 54.00 | 54.12 | 1,814,159 | -0.27(-0.50%) |
Nov 13, 2012 | 54.00 | 54.88 | 53.86 | 54.39 | 2,016,657 | +0.15(+0.29%) |
Nov 12, 2012 | 53.85 | 54.42 | 53.50 | 54.24 | 1,224,284 | +0.37(+0.68%) |
Nov 09, 2012 | 53.27 | 54.18 | 53.18 | 53.87 | 1,569,341 | +0.42(+0.78%) |
Nov 08, 2012 | 53.61 | 54.03 | 53.28 | 53.45 | 1,606,876 | -0.28(-0.52%) |
Nov 07, 2012 | 53.96 | 54.20 | 53.02 | 53.73 | 2,179,881 | -0.78(-1.44%) |
Nov 06, 2012 | 53.39 | 54.58 | 53.34 | 54.52 | 2,364,655 | +1.18(+2.21%) |
Nov 05, 2012 | 52.88 | 53.53 | 52.81 | 53.34 | 1,256,245 | +0.19(+0.36%) |
Nov 02, 2012 | 53.26 | 53.66 | 52.89 | 53.14 | 2,018,096 | +0.08(+0.15%) |
Nov 01, 2012 | 52.23 | 53.09 | 51.88 | 53.07 | 1,866,870 | +0.82(+1.58%) |
Oct 31, 2012 | 52.78 | 52.87 | 51.92 | 52.24 | 2,021,477 | +0.11(+0.20%) |
Oct 26, 2012 | 51.07 | 52.14 | 52.14 | 52.14 | 2,181,743 | +1.44(+2.85%) |
Oct 25, 2012 | 50.73 | 51.09 | 50.50 | 50.69 | 1,528,329 | +0.26(+0.52%) |
Oct 24, 2012 | 50.74 | 50.86 | 50.28 | 50.43 | 1,186,877 | -0.18(-0.36%) |
Oct 23, 2012 | 50.52 | 50.74 | 50.14 | 50.62 | 1,063,568 | -0.27(-0.53%) |
Oct 19, 2012 | 51.65 | 51.69 | 50.78 | 50.89 | 1,533,310 | -1.03(-1.98%) |
Oct 18, 2012 | 52.31 | 52.56 | 51.80 | 51.91 | 1,193,179 | -0.48(-0.92%) |
Oct 17, 2012 | 52.09 | 52.48 | 51.94 | 52.40 | 960,997 | +0.61(+1.18%) |
Oct 16, 2012 | 52.07 | 52.11 | 51.69 | 51.79 | 1,468,357 | +0.16(+0.30%) |
Oct 15, 2012 | 51.56 | 51.81 | 51.33 | 51.63 | 988,372 | +0.13(+0.24%) |
Oct 12, 2012 | 52.39 | 52.48 | 51.40 | 51.51 | 1,985,024 | +0.03(+0.06%) |
Oct 11, 2012 | 51.33 | 51.73 | 51.20 | 51.48 | 1,151,857 | +0.25(+0.49%) |
Oct 10, 2012 | 51.73 | 51.73 | 51.14 | 51.23 | 915,252 | -0.45(-0.86%) |
Oct 09, 2012 | 52.19 | 52.35 | 51.65 | 51.67 | 699,260 | -0.51(-0.98%) |
Oct 08, 2012 | 52.39 | 52.47 | 52.10 | 52.18 | 947,617 | -0.23(-0.44%) |
Oct 05, 2012 | 52.24 | 52.57 | 52.20 | 52.42 | 1,313,181 | +0.41(+0.78%) |
Oct 04, 2012 | 51.81 | 52.16 | 51.73 | 52.01 | 1,343,939 | +0.41(+0.79%) |
Oct 03, 2012 | 51.49 | 51.69 | 51.26 | 51.60 | 1,226,563 | +0.16(+0.30%) |
Oct 02, 2012 | 51.64 | 51.78 | 51.29 | 51.45 | 1,736,277 | -0.16(-0.30%) |