Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 53.43 | 54.52 | 53.29 | 54.49 | 2,623,401 | +1.21(+2.27%) |
Dec 28, 2012 | 53.86 | 54.03 | 53.28 | 53.28 | 1,916,343 | -0.85(-1.57%) |
Dec 27, 2012 | 53.44 | 54.30 | 53.42 | 54.13 | 2,907,099 | +0.78(+1.46%) |
Dec 26, 2012 | 54.64 | 54.79 | 53.29 | 53.35 | 3,235,176 | -1.07(-1.96%) |
Dec 24, 2012 | 55.02 | 55.10 | 54.20 | 54.41 | 2,163,582 | -0.78(-1.42%) |
Dec 21, 2012 | 53.54 | 56.11 | 52.92 | 55.20 | 12,037,365 | +0.94(+1.73%) |
Dec 20, 2012 | 56.54 | 56.80 | 54.21 | 54.26 | 15,327,126 | -3.02(-5.27%) |
Dec 19, 2012 | 60.81 | 60.83 | 56.45 | 57.27 | 21,770,514 | -3.45(-5.69%) |
Dec 18, 2012 | 61.44 | 61.55 | 60.56 | 60.72 | 3,857,004 | -0.50(-0.81%) |
Dec 17, 2012 | 59.49 | 61.44 | 59.45 | 61.22 | 6,165,981 | +1.99(+3.36%) |
Dec 14, 2012 | 59.59 | 59.82 | 59.10 | 59.23 | 1,931,193 | -0.54(-0.90%) |
Dec 13, 2012 | 59.53 | 60.00 | 59.22 | 59.77 | 1,919,412 | -0.18(-0.30%) |
Dec 12, 2012 | 59.68 | 60.57 | 59.64 | 59.95 | 2,203,083 | +0.36(+0.61%) |
Dec 11, 2012 | 58.55 | 60.09 | 58.51 | 59.59 | 3,848,301 | +1.05(+1.79%) |
Dec 10, 2012 | 57.46 | 58.54 | 57.46 | 58.54 | 2,249,253 | +0.95(+1.65%) |
Dec 07, 2012 | 57.84 | 57.93 | 57.03 | 57.59 | 1,710,783 | -0.17(-0.29%) |
Dec 06, 2012 | 57.25 | 57.87 | 56.67 | 57.75 | 2,219,562 | +0.33(+0.58%) |
Dec 05, 2012 | 58.64 | 58.64 | 57.29 | 57.42 | 2,697,165 | -1.16(-1.97%) |
Dec 04, 2012 | 58.33 | 58.75 | 57.84 | 58.57 | 2,105,145 | -0.20(-0.35%) |
Nov 30, 2012 | 59.27 | 59.34 | 58.56 | 58.78 | 1,961,100 | -0.66(-1.11%) |
Nov 29, 2012 | 59.16 | 59.90 | 59.03 | 59.44 | 1,531,197 | +0.50(+0.84%) |
Nov 28, 2012 | 58.22 | 59.03 | 58.00 | 58.94 | 2,991,339 | +0.61(+1.05%) |
Nov 27, 2012 | 59.13 | 59.40 | 58.27 | 58.33 | 2,556,756 | -1.03(-1.73%) |
Nov 26, 2012 | 59.47 | 60.00 | 59.04 | 59.36 | 2,007,387 | -0.36(-0.60%) |
Nov 23, 2012 | 59.85 | 59.85 | 59.42 | 59.72 | 403,686 | +0.34(+0.57%) |
Nov 21, 2012 | 59.52 | 59.92 | 59.13 | 59.38 | 1,075,059 | -0.22(-0.38%) |
Nov 20, 2012 | 60.15 | 60.44 | 59.32 | 59.61 | 1,926,342 | -0.67(-1.11%) |
Nov 19, 2012 | 60.00 | 61.11 | 59.80 | 60.28 | 2,504,961 | +0.95(+1.61%) |
Nov 16, 2012 | 58.21 | 59.64 | 58.17 | 59.32 | 3,369,663 | +1.07(+1.84%) |
Nov 15, 2012 | 58.50 | 58.78 | 57.81 | 58.25 | 2,477,232 | -0.24(-0.41%) |
Nov 14, 2012 | 59.63 | 59.88 | 58.30 | 58.50 | 2,483,694 | -1.08(-1.81%) |
Nov 13, 2012 | 59.18 | 59.97 | 58.89 | 59.57 | 2,117,682 | +0.28(+0.47%) |
Nov 12, 2012 | 58.88 | 59.72 | 58.78 | 59.29 | 2,345,337 | +0.45(+0.76%) |
Nov 09, 2012 | 58.76 | 59.54 | 58.55 | 58.84 | 3,003,093 | -0.21(-0.36%) |
Nov 08, 2012 | 59.57 | 59.80 | 58.97 | 59.06 | 2,368,782 | -0.69(-1.15%) |
Nov 07, 2012 | 59.67 | 60.11 | 59.00 | 59.74 | 3,114,153 | -0.69(-1.14%) |
Nov 06, 2012 | 60.38 | 61.11 | 60.13 | 60.43 | 1,743,678 | +0.34(+0.57%) |
Nov 05, 2012 | 60.06 | 60.36 | 59.71 | 60.09 | 2,595,888 | -0.07(-0.12%) |
Nov 02, 2012 | 59.89 | 61.24 | 59.69 | 60.16 | 3,010,833 | +0.06(+0.09%) |
Nov 01, 2012 | 60.56 | 61.05 | 59.31 | 60.11 | 4,115,349 | -0.14(-0.23%) |
Oct 31, 2012 | 59.56 | 60.57 | 59.17 | 60.25 | 3,084,570 | +0.71(+1.19%) |
Oct 26, 2012 | 59.86 | 59.54 | 59.54 | 59.54 | 3,292,200 | -1.09(-1.79%) |
Oct 25, 2012 | 60.57 | 60.92 | 60.06 | 60.63 | 2,252,115 | +0.29(+0.48%) |
Oct 24, 2012 | 61.03 | 61.09 | 60.17 | 60.33 | 2,507,265 | -0.40(-0.66%) |
Oct 23, 2012 | 60.58 | 61.29 | 59.90 | 60.73 | 4,342,311 | +0.92(+1.53%) |
Oct 19, 2012 | 59.80 | 60.67 | 59.56 | 59.82 | 6,074,136 | +0.28(+0.47%) |
Oct 18, 2012 | 59.07 | 59.60 | 58.49 | 59.54 | 4,021,839 | +0.38(+0.64%) |
Oct 17, 2012 | 56.67 | 60.47 | 56.67 | 59.16 | 14,893,047 | -0.08(-0.14%) |
Oct 16, 2012 | 57.25 | 59.42 | 57.22 | 59.24 | 12,870,432 | +2.29(+4.02%) |
Oct 15, 2012 | 56.34 | 57.04 | 56.11 | 56.95 | 4,256,361 | +1.99(+3.63%) |
Oct 12, 2012 | 54.96 | 55.63 | 54.80 | 54.95 | 3,015,396 | -0.01(-0.01%) |
Oct 11, 2012 | 55.50 | 55.63 | 54.77 | 54.96 | 2,387,259 | +0.00(+0.00%) |
Oct 10, 2012 | 55.17 | 55.39 | 54.40 | 54.96 | 3,622,158 | -0.06(-0.11%) |
Oct 09, 2012 | 55.86 | 56.22 | 54.34 | 55.02 | 5,622,057 | -1.57(-2.78%) |
Oct 08, 2012 | 56.51 | 56.75 | 56.34 | 56.59 | 2,299,365 | -0.22(-0.39%) |
Oct 05, 2012 | 57.74 | 57.78 | 56.61 | 56.81 | 2,787,705 | -0.58(-1.00%) |
Oct 04, 2012 | 56.97 | 57.78 | 56.52 | 57.39 | 3,312,162 | +0.61(+1.07%) |
Oct 03, 2012 | 55.90 | 56.81 | 55.56 | 56.78 | 2,959,407 | +1.14(+2.05%) |
Oct 02, 2012 | 55.44 | 55.79 | 54.93 | 55.64 | 3,147,309 | +0.11(+0.19%) |