Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 54.54 | 55.18 | 54.33 | 55.16 | 2,672,505 | +0.45(+0.81%) |
Dec 28, 2012 | 54.72 | 55.18 | 54.63 | 54.72 | 2,030,429 | -0.45(-0.81%) |
Dec 27, 2012 | 55.51 | 55.63 | 54.62 | 55.16 | 2,607,546 | -0.35(-0.62%) |
Dec 26, 2012 | 55.66 | 55.84 | 55.42 | 55.51 | 2,123,330 | -0.07(-0.12%) |
Dec 24, 2012 | 55.77 | 55.87 | 55.55 | 55.58 | 1,075,175 | -0.35(-0.63%) |
Dec 21, 2012 | 56.43 | 56.51 | 55.86 | 55.93 | 5,909,081 | -0.77(-1.35%) |
Dec 20, 2012 | 56.40 | 56.80 | 56.22 | 56.70 | 3,165,691 | +0.30(+0.53%) |
Dec 19, 2012 | 57.21 | 57.22 | 56.38 | 56.40 | 4,741,713 | -0.69(-1.21%) |
Dec 18, 2012 | 57.03 | 57.21 | 56.78 | 57.09 | 3,611,517 | +0.11(+0.19%) |
Dec 17, 2012 | 56.65 | 57.22 | 56.54 | 56.98 | 3,535,126 | +0.63(+1.12%) |
Dec 14, 2012 | 56.33 | 56.55 | 56.10 | 56.35 | 2,692,514 | +0.11(+0.19%) |
Dec 13, 2012 | 56.41 | 56.81 | 56.22 | 56.25 | 2,542,010 | -0.06(-0.11%) |
Dec 12, 2012 | 56.56 | 56.96 | 56.27 | 56.31 | 3,301,212 | -0.09(-0.16%) |
Dec 11, 2012 | 56.48 | 56.63 | 56.23 | 56.40 | 2,610,763 | +0.07(+0.12%) |
Dec 10, 2012 | 56.32 | 56.62 | 56.21 | 56.33 | 3,275,459 | -0.04(-0.07%) |
Dec 07, 2012 | 56.46 | 56.74 | 56.18 | 56.37 | 2,999,163 | +0.18(+0.33%) |
Dec 06, 2012 | 56.65 | 56.65 | 55.98 | 56.18 | 3,237,751 | -0.30(-0.53%) |
Dec 05, 2012 | 55.13 | 56.76 | 54.81 | 56.48 | 7,695,410 | +2.65(+4.92%) |
Dec 04, 2012 | 54.25 | 54.43 | 53.83 | 53.84 | 2,369,158 | -0.22(-0.41%) |
Nov 30, 2012 | 54.51 | 54.51 | 53.87 | 54.06 | 3,643,824 | -0.27(-0.51%) |
Nov 29, 2012 | 54.27 | 54.69 | 54.11 | 54.33 | 1,963,305 | +0.17(+0.31%) |
Nov 28, 2012 | 53.90 | 54.19 | 53.28 | 54.16 | 2,934,155 | +0.10(+0.18%) |
Nov 27, 2012 | 54.00 | 54.44 | 53.83 | 54.06 | 2,457,662 | -0.02(-0.04%) |
Nov 26, 2012 | 54.05 | 54.39 | 53.78 | 54.09 | 2,313,974 | -0.31(-0.58%) |
Nov 23, 2012 | 53.63 | 54.42 | 53.57 | 54.40 | 1,122,076 | +0.80(+1.50%) |
Nov 21, 2012 | 53.10 | 53.61 | 52.81 | 53.60 | 2,066,075 | +0.44(+0.83%) |
Nov 20, 2012 | 53.13 | 53.26 | 52.74 | 53.16 | 2,270,402 | +0.08(+0.14%) |
Nov 19, 2012 | 52.82 | 53.11 | 52.54 | 53.08 | 3,967,491 | +0.68(+1.30%) |
Nov 16, 2012 | 52.22 | 52.47 | 51.73 | 52.40 | 4,188,508 | +0.25(+0.48%) |
Nov 15, 2012 | 52.15 | 52.35 | 51.87 | 52.15 | 3,033,711 | +0.19(+0.37%) |
Nov 14, 2012 | 52.22 | 52.70 | 51.82 | 51.96 | 3,086,330 | -0.12(-0.23%) |
Nov 13, 2012 | 51.90 | 52.64 | 51.82 | 52.08 | 2,963,940 | -0.15(-0.29%) |
Nov 12, 2012 | 52.93 | 52.93 | 51.80 | 52.23 | 2,584,518 | -0.42(-0.80%) |
Nov 09, 2012 | 52.19 | 52.93 | 51.77 | 52.65 | 3,599,212 | -0.02(-0.03%) |
Nov 08, 2012 | 52.45 | 53.10 | 52.39 | 52.67 | 3,981,998 | +0.22(+0.42%) |
Nov 07, 2012 | 53.27 | 53.27 | 52.24 | 52.45 | 4,366,043 | -1.11(-2.08%) |
Nov 06, 2012 | 53.04 | 53.80 | 52.75 | 53.56 | 3,241,859 | +0.81(+1.53%) |
Nov 05, 2012 | 52.71 | 53.07 | 52.33 | 52.75 | 3,536,253 | -0.39(-0.73%) |
Nov 02, 2012 | 53.73 | 53.77 | 52.46 | 53.14 | 6,755,348 | -0.47(-0.87%) |
Nov 01, 2012 | 54.32 | 55.05 | 53.22 | 53.61 | 6,937,939 | -0.54(-1.00%) |
Oct 31, 2012 | 53.86 | 54.42 | 53.44 | 54.15 | 5,170,245 | -0.47(-0.87%) |
Oct 26, 2012 | 54.87 | 54.62 | 54.62 | 54.62 | 4,004,850 | -0.43(-0.78%) |
Oct 25, 2012 | 56.11 | 56.16 | 54.83 | 55.05 | 3,674,128 | -0.81(-1.45%) |
Oct 24, 2012 | 56.06 | 56.18 | 55.42 | 55.86 | 3,483,453 | -0.15(-0.27%) |
Oct 23, 2012 | 55.93 | 56.19 | 55.74 | 56.01 | 4,691,452 | -0.10(-0.18%) |
Oct 19, 2012 | 56.43 | 56.67 | 55.74 | 56.11 | 5,626,995 | -0.33(-0.58%) |
Oct 18, 2012 | 56.11 | 57.02 | 55.97 | 56.44 | 8,260,795 | +1.95(+3.59%) |
Oct 17, 2012 | 54.07 | 54.48 | 53.83 | 54.48 | 3,408,835 | +0.68(+1.26%) |
Oct 16, 2012 | 53.41 | 54.26 | 53.13 | 53.80 | 3,906,585 | +0.53(+1.00%) |
Oct 15, 2012 | 52.56 | 53.29 | 52.48 | 53.27 | 2,351,327 | +0.82(+1.56%) |
Oct 12, 2012 | 52.97 | 52.97 | 52.32 | 52.45 | 2,492,137 | -0.34(-0.64%) |
Oct 11, 2012 | 53.24 | 53.25 | 52.71 | 52.79 | 2,138,070 | -0.18(-0.35%) |
Oct 10, 2012 | 53.00 | 53.26 | 52.79 | 52.97 | 2,108,015 | +0.06(+0.12%) |
Oct 09, 2012 | 53.07 | 53.13 | 52.67 | 52.91 | 2,481,778 | -0.17(-0.32%) |
Oct 08, 2012 | 52.87 | 53.16 | 52.81 | 53.08 | 1,314,902 | -0.02(-0.03%) |
Oct 05, 2012 | 53.35 | 53.36 | 52.87 | 53.10 | 2,773,847 | +0.21(+0.40%) |
Oct 04, 2012 | 52.88 | 53.43 | 52.68 | 52.88 | 2,824,847 | +0.21(+0.39%) |
Oct 03, 2012 | 52.47 | 52.71 | 52.27 | 52.68 | 2,476,301 | +0.24(+0.45%) |
Oct 02, 2012 | 52.26 | 52.63 | 52.19 | 52.44 | 2,673,429 | -0.28(-0.54%) |