Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 66.55 | 68.09 | 66.55 | 68.06 | 10,350,816 | +1.06(+1.59%) |
Dec 28, 2012 | 67.77 | 67.83 | 66.90 | 66.99 | 8,385,752 | -1.30(-1.91%) |
Dec 27, 2012 | 68.26 | 68.51 | 67.51 | 68.29 | 8,780,186 | +0.04(+0.06%) |
Dec 26, 2012 | 68.66 | 68.77 | 68.10 | 68.26 | 6,505,670 | -0.11(-0.16%) |
Dec 24, 2012 | 68.79 | 68.84 | 68.27 | 68.36 | 3,631,956 | -0.68(-0.98%) |
Dec 21, 2012 | 68.96 | 69.42 | 68.32 | 69.04 | 24,821,190 | -0.42(-0.61%) |
Dec 20, 2012 | 69.23 | 69.65 | 69.01 | 69.47 | 9,333,361 | +0.30(+0.43%) |
Dec 19, 2012 | 69.52 | 69.92 | 69.16 | 69.17 | 12,113,215 | -0.12(-0.17%) |
Dec 18, 2012 | 68.31 | 69.48 | 68.17 | 69.29 | 11,277,113 | +0.89(+1.31%) |
Dec 17, 2012 | 67.95 | 68.50 | 67.93 | 68.40 | 9,688,129 | +0.54(+0.80%) |
Dec 14, 2012 | 67.72 | 68.21 | 67.59 | 67.85 | 9,359,273 | -0.06(-0.08%) |
Dec 13, 2012 | 68.31 | 68.31 | 67.63 | 67.91 | 7,801,561 | -0.11(-0.16%) |
Dec 12, 2012 | 68.07 | 68.71 | 67.92 | 68.02 | 9,483,276 | +0.21(+0.32%) |
Dec 11, 2012 | 67.52 | 68.11 | 67.43 | 67.80 | 9,411,155 | +0.49(+0.73%) |
Dec 10, 2012 | 67.40 | 67.77 | 67.01 | 67.31 | 8,758,671 | -0.02(-0.03%) |
Dec 07, 2012 | 67.17 | 67.34 | 66.80 | 67.33 | 7,862,963 | +0.34(+0.51%) |
Dec 06, 2012 | 66.39 | 67.02 | 66.26 | 66.99 | 11,746,194 | +0.81(+1.22%) |
Dec 05, 2012 | 65.69 | 66.59 | 65.45 | 66.19 | 10,217,874 | +0.76(+1.16%) |
Dec 04, 2012 | 65.70 | 66.14 | 65.41 | 65.43 | 10,590,571 | -1.09(-1.64%) |
Nov 30, 2012 | 66.77 | 66.94 | 66.25 | 66.51 | 10,609,938 | -0.06(-0.09%) |
Nov 29, 2012 | 66.64 | 67.14 | 66.32 | 66.58 | 9,146,521 | +0.13(+0.20%) |
Nov 28, 2012 | 64.81 | 66.47 | 64.67 | 66.44 | 11,159,877 | +1.38(+2.13%) |
Nov 27, 2012 | 66.08 | 66.18 | 64.95 | 65.06 | 10,506,931 | -1.01(-1.53%) |
Nov 26, 2012 | 65.92 | 66.07 | 65.61 | 66.07 | 6,918,592 | -0.30(-0.45%) |
Nov 23, 2012 | 66.00 | 66.38 | 65.74 | 66.38 | 4,411,650 | +0.86(+1.32%) |
Nov 21, 2012 | 65.42 | 65.53 | 65.08 | 65.51 | 5,809,952 | +0.34(+0.52%) |
Nov 20, 2012 | 65.46 | 65.53 | 64.77 | 65.17 | 8,395,801 | -0.50(-0.76%) |
Nov 19, 2012 | 65.24 | 65.67 | 64.91 | 65.67 | 10,885,978 | +1.23(+1.90%) |
Nov 16, 2012 | 63.91 | 64.50 | 63.56 | 64.44 | 13,097,305 | +0.49(+0.77%) |
Nov 15, 2012 | 64.19 | 65.12 | 63.35 | 63.95 | 15,532,934 | -0.55(-0.86%) |
Nov 14, 2012 | 66.07 | 66.09 | 64.33 | 64.51 | 13,680,321 | -1.18(-1.80%) |
Nov 13, 2012 | 65.75 | 66.42 | 65.64 | 65.69 | 7,749,121 | -0.41(-0.61%) |
Nov 12, 2012 | 66.42 | 66.46 | 65.82 | 66.09 | 6,413,586 | +0.06(+0.08%) |
Nov 09, 2012 | 65.68 | 66.57 | 65.56 | 66.04 | 9,351,995 | -0.02(-0.03%) |
Nov 08, 2012 | 66.91 | 67.18 | 66.06 | 66.06 | 9,950,912 | -1.02(-1.53%) |
Nov 07, 2012 | 68.16 | 68.20 | 66.63 | 67.08 | 12,224,198 | -1.78(-2.58%) |
Nov 06, 2012 | 68.21 | 69.06 | 68.13 | 68.86 | 8,621,437 | +0.73(+1.07%) |
Nov 05, 2012 | 67.22 | 68.22 | 67.22 | 68.13 | 6,502,625 | +0.51(+0.76%) |
Nov 02, 2012 | 69.07 | 69.39 | 67.12 | 67.62 | 13,423,192 | -1.93(-2.77%) |
Nov 01, 2012 | 68.65 | 69.69 | 68.57 | 69.55 | 10,386,174 | +0.76(+1.11%) |
Oct 31, 2012 | 69.84 | 69.84 | 68.17 | 68.78 | 9,549,876 | -0.59(-0.84%) |
Oct 26, 2012 | 69.05 | 69.37 | 69.37 | 69.37 | 7,657,033 | +0.14(+0.20%) |
Oct 25, 2012 | 69.03 | 69.24 | 68.42 | 69.23 | 7,834,924 | +0.78(+1.14%) |
Oct 24, 2012 | 68.27 | 68.94 | 68.03 | 68.45 | 8,154,303 | +0.21(+0.30%) |
Oct 23, 2012 | 69.62 | 69.62 | 68.07 | 68.25 | 12,837,878 | -2.50(-3.53%) |
Oct 19, 2012 | 71.69 | 71.75 | 70.57 | 70.74 | 11,476,100 | -0.80(-1.11%) |
Oct 18, 2012 | 71.47 | 71.77 | 71.36 | 71.54 | 9,883,557 | -0.33(-0.46%) |
Oct 17, 2012 | 71.35 | 71.98 | 71.35 | 71.87 | 8,363,179 | +0.68(+0.96%) |
Oct 16, 2012 | 70.81 | 71.39 | 70.71 | 71.19 | 7,682,574 | +0.79(+1.13%) |
Oct 15, 2012 | 69.98 | 70.53 | 69.32 | 70.39 | 9,255,772 | +0.47(+0.67%) |
Oct 12, 2012 | 70.56 | 70.69 | 69.64 | 69.93 | 9,481,562 | -0.62(-0.88%) |
Oct 11, 2012 | 70.74 | 71.27 | 70.54 | 70.54 | 11,667,839 | +0.38(+0.54%) |
Oct 10, 2012 | 71.53 | 71.79 | 69.89 | 70.16 | 25,573,870 | -3.06(-4.18%) |
Oct 09, 2012 | 73.33 | 73.86 | 73.22 | 73.23 | 9,589,649 | -0.16(-0.22%) |
Oct 08, 2012 | 73.12 | 73.54 | 72.97 | 73.39 | 5,504,960 | +0.07(+0.10%) |
Oct 05, 2012 | 73.26 | 73.78 | 73.08 | 73.31 | 7,224,717 | +0.22(+0.30%) |
Oct 04, 2012 | 72.78 | 73.30 | 72.67 | 73.10 | 8,696,341 | +0.63(+0.87%) |
Oct 03, 2012 | 73.41 | 73.46 | 72.41 | 72.47 | 11,799,407 | -1.14(-1.54%) |
Oct 02, 2012 | 73.41 | 73.68 | 72.95 | 73.60 | 9,396,269 | +0.44(+0.61%) |