Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 56.57 | 57.50 | 56.41 | 57.43 | 4,669,371 | +0.73(+1.28%) |
Dec 28, 2012 | 56.76 | 57.21 | 56.66 | 56.70 | 4,105,003 | -0.48(-0.85%) |
Dec 27, 2012 | 56.94 | 57.45 | 56.31 | 57.19 | 4,760,941 | -0.06(-0.11%) |
Dec 26, 2012 | 57.64 | 58.04 | 57.03 | 57.25 | 2,912,531 | -0.56(-0.97%) |
Dec 24, 2012 | 57.53 | 58.20 | 57.30 | 57.81 | 3,348,559 | -0.41(-0.71%) |
Dec 21, 2012 | 59.19 | 59.51 | 58.06 | 58.22 | 7,680,205 | -1.38(-2.32%) |
Dec 20, 2012 | 58.02 | 59.75 | 57.00 | 59.60 | 12,208,997 | -1.19(-1.96%) |
Dec 19, 2012 | 61.74 | 61.75 | 60.80 | 60.80 | 4,902,474 | -0.62(-1.01%) |
Dec 18, 2012 | 61.57 | 61.57 | 60.87 | 61.42 | 4,790,986 | -0.18(-0.29%) |
Dec 17, 2012 | 60.72 | 61.60 | 60.72 | 61.60 | 3,576,846 | +0.97(+1.60%) |
Dec 14, 2012 | 59.83 | 60.88 | 59.83 | 60.63 | 2,501,570 | +0.56(+0.93%) |
Dec 13, 2012 | 60.72 | 60.88 | 59.87 | 60.07 | 1,856,271 | -0.82(-1.35%) |
Dec 12, 2012 | 61.31 | 61.31 | 60.63 | 60.89 | 3,092,391 | -0.28(-0.45%) |
Dec 11, 2012 | 60.37 | 61.18 | 60.28 | 61.17 | 2,700,565 | +1.14(+1.90%) |
Dec 10, 2012 | 59.86 | 60.32 | 59.25 | 60.03 | 2,205,826 | +0.03(+0.04%) |
Dec 07, 2012 | 60.35 | 60.35 | 59.71 | 60.00 | 2,486,734 | -0.28(-0.46%) |
Dec 06, 2012 | 60.21 | 60.30 | 59.86 | 60.28 | 3,798,815 | +0.17(+0.29%) |
Dec 05, 2012 | 59.40 | 60.33 | 59.20 | 60.11 | 3,519,391 | +0.85(+1.44%) |
Dec 04, 2012 | 58.72 | 59.35 | 58.66 | 59.25 | 2,221,049 | +0.60(+1.02%) |
Nov 30, 2012 | 58.86 | 59.14 | 58.61 | 58.66 | 3,081,371 | -0.37(-0.63%) |
Nov 29, 2012 | 59.16 | 59.16 | 58.60 | 59.03 | 1,746,724 | +0.28(+0.49%) |
Nov 28, 2012 | 57.88 | 58.74 | 57.24 | 58.74 | 3,340,485 | +0.58(+0.99%) |
Nov 27, 2012 | 58.37 | 58.37 | 57.83 | 58.16 | 3,242,578 | -0.28(-0.47%) |
Nov 26, 2012 | 58.46 | 58.72 | 57.92 | 58.44 | 1,980,069 | -0.44(-0.75%) |
Nov 23, 2012 | 58.63 | 58.88 | 58.10 | 58.88 | 1,598,771 | +0.54(+0.92%) |
Nov 21, 2012 | 57.82 | 58.63 | 57.55 | 58.34 | 2,881,943 | +0.80(+1.40%) |
Nov 20, 2012 | 57.83 | 57.92 | 57.05 | 57.54 | 2,481,606 | -0.37(-0.64%) |
Nov 19, 2012 | 57.61 | 57.99 | 57.39 | 57.91 | 2,789,289 | +0.75(+1.31%) |
Nov 16, 2012 | 55.81 | 57.41 | 55.67 | 57.16 | 3,986,309 | +1.38(+2.48%) |
Nov 15, 2012 | 56.16 | 56.67 | 55.53 | 55.78 | 4,416,513 | -0.40(-0.71%) |
Nov 14, 2012 | 57.36 | 57.44 | 56.03 | 56.18 | 3,354,758 | -1.06(-1.86%) |
Nov 13, 2012 | 56.83 | 57.93 | 56.66 | 57.24 | 2,760,860 | -0.31(-0.54%) |
Nov 12, 2012 | 56.87 | 57.58 | 56.74 | 57.55 | 2,772,795 | +0.72(+1.26%) |
Nov 09, 2012 | 57.16 | 57.33 | 56.60 | 56.83 | 3,391,057 | -0.12(-0.21%) |
Nov 08, 2012 | 57.49 | 57.82 | 56.95 | 56.95 | 3,002,139 | -0.59(-1.02%) |
Nov 07, 2012 | 58.77 | 58.78 | 57.52 | 57.54 | 3,635,685 | -1.80(-3.03%) |
Nov 06, 2012 | 58.82 | 59.41 | 58.78 | 59.34 | 3,281,788 | +0.72(+1.22%) |
Nov 05, 2012 | 58.68 | 58.79 | 57.64 | 58.62 | 2,983,168 | -0.03(-0.04%) |
Nov 02, 2012 | 59.71 | 59.80 | 58.60 | 58.65 | 4,212,467 | -0.79(-1.34%) |
Nov 01, 2012 | 58.22 | 59.58 | 58.15 | 59.44 | 3,709,743 | +1.23(+2.11%) |
Oct 31, 2012 | 58.39 | 59.16 | 57.84 | 58.21 | 3,508,677 | +0.26(+0.45%) |
Oct 26, 2012 | 57.62 | 57.96 | 57.96 | 57.96 | 3,258,492 | +0.39(+0.68%) |
Oct 25, 2012 | 57.75 | 58.16 | 57.50 | 57.57 | 4,050,777 | +0.29(+0.51%) |
Oct 24, 2012 | 58.06 | 58.34 | 57.19 | 57.27 | 3,200,813 | -0.55(-0.96%) |
Oct 23, 2012 | 57.88 | 58.12 | 57.39 | 57.83 | 3,336,770 | -0.68(-1.17%) |
Oct 19, 2012 | 59.21 | 59.69 | 58.46 | 58.51 | 4,714,355 | -0.99(-1.67%) |
Oct 18, 2012 | 59.98 | 60.10 | 59.18 | 59.50 | 4,767,252 | -0.73(-1.22%) |
Oct 17, 2012 | 60.69 | 60.94 | 60.14 | 60.24 | 3,263,432 | -0.86(-1.41%) |
Oct 16, 2012 | 60.91 | 61.11 | 60.44 | 61.10 | 2,175,052 | +0.50(+0.83%) |
Oct 15, 2012 | 60.08 | 60.66 | 59.99 | 60.60 | 3,168,636 | +0.65(+1.08%) |
Oct 12, 2012 | 59.79 | 60.36 | 59.59 | 59.95 | 2,580,237 | +0.00(+0.00%) |
Oct 11, 2012 | 60.23 | 60.52 | 59.79 | 59.95 | 2,589,418 | -0.11(-0.19%) |
Oct 10, 2012 | 60.06 | 60.43 | 59.80 | 60.06 | 4,423,483 | -0.73(-1.21%) |
Oct 09, 2012 | 61.15 | 61.23 | 60.65 | 60.80 | 3,721,596 | -0.55(-0.90%) |
Oct 08, 2012 | 60.72 | 61.39 | 60.56 | 61.35 | 3,433,052 | +0.26(+0.42%) |
Oct 05, 2012 | 61.82 | 62.00 | 60.87 | 61.09 | 4,036,647 | -0.56(-0.91%) |
Oct 04, 2012 | 60.82 | 61.80 | 60.52 | 61.65 | 4,193,442 | +0.79(+1.29%) |
Oct 03, 2012 | 60.60 | 61.12 | 60.36 | 60.87 | 5,136,667 | +0.20(+0.33%) |
Oct 02, 2012 | 59.82 | 60.76 | 59.72 | 60.67 | 6,444,053 | +0.26(+0.43%) |