Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 67.28 | 69.50 | 67.01 | 69.33 | 3,540,336 | +1.80(+2.67%) |
Dec 28, 2012 | 68.31 | 68.37 | 67.38 | 67.52 | 2,579,718 | -1.36(-1.98%) |
Dec 27, 2012 | 68.75 | 69.04 | 67.85 | 68.89 | 2,443,343 | +0.09(+0.14%) |
Dec 26, 2012 | 70.01 | 70.08 | 68.68 | 68.79 | 2,401,787 | -0.94(-1.35%) |
Dec 24, 2012 | 70.44 | 70.50 | 69.59 | 69.74 | 1,396,187 | -1.05(-1.48%) |
Dec 21, 2012 | 70.01 | 71.04 | 70.01 | 70.78 | 3,697,706 | -0.49(-0.68%) |
Dec 20, 2012 | 69.92 | 71.30 | 69.84 | 71.27 | 2,950,069 | +1.75(+2.51%) |
Dec 19, 2012 | 71.02 | 71.17 | 69.49 | 69.52 | 3,811,004 | -1.59(-2.23%) |
Dec 18, 2012 | 70.01 | 71.20 | 69.99 | 71.11 | 3,192,417 | +1.19(+1.70%) |
Dec 17, 2012 | 69.87 | 70.36 | 69.53 | 69.92 | 2,322,620 | +0.27(+0.39%) |
Dec 14, 2012 | 69.48 | 70.02 | 69.35 | 69.65 | 2,033,723 | -0.15(-0.21%) |
Dec 13, 2012 | 70.30 | 70.45 | 69.16 | 69.80 | 4,451,738 | -0.74(-1.05%) |
Dec 12, 2012 | 70.67 | 71.86 | 70.05 | 70.54 | 4,144,213 | +0.23(+0.33%) |
Dec 11, 2012 | 71.14 | 71.40 | 70.01 | 70.31 | 3,055,457 | -0.48(-0.67%) |
Dec 10, 2012 | 71.62 | 71.72 | 70.44 | 70.78 | 3,269,395 | -0.40(-0.56%) |
Dec 07, 2012 | 69.54 | 71.72 | 69.39 | 71.18 | 4,601,128 | +1.84(+2.65%) |
Dec 06, 2012 | 69.44 | 69.67 | 68.67 | 69.35 | 3,081,551 | -0.36(-0.52%) |
Dec 05, 2012 | 68.89 | 70.23 | 68.60 | 69.71 | 4,549,040 | +1.15(+1.67%) |
Dec 04, 2012 | 68.42 | 69.29 | 68.34 | 68.56 | 2,547,161 | +0.30(+0.44%) |
Nov 30, 2012 | 68.31 | 68.67 | 68.03 | 68.26 | 5,334,909 | -0.17(-0.25%) |
Nov 29, 2012 | 69.12 | 69.45 | 68.07 | 68.43 | 2,648,120 | -0.31(-0.45%) |
Nov 28, 2012 | 67.68 | 68.81 | 67.01 | 68.74 | 2,762,304 | +0.33(+0.48%) |
Nov 27, 2012 | 68.99 | 69.33 | 68.40 | 68.41 | 4,034,242 | -0.85(-1.23%) |
Nov 26, 2012 | 68.98 | 69.55 | 68.31 | 69.26 | 3,891,582 | -0.27(-0.39%) |
Nov 23, 2012 | 67.86 | 69.64 | 67.65 | 69.53 | 2,443,500 | +1.90(+2.81%) |
Nov 21, 2012 | 67.44 | 67.92 | 66.97 | 67.63 | 2,088,794 | +0.58(+0.86%) |
Nov 20, 2012 | 66.99 | 67.36 | 66.27 | 67.05 | 2,650,730 | -0.21(-0.32%) |
Nov 19, 2012 | 66.84 | 67.29 | 66.26 | 67.27 | 3,387,398 | +1.89(+2.90%) |
Nov 16, 2012 | 66.04 | 66.06 | 64.78 | 65.37 | 4,434,108 | -0.27(-0.41%) |
Nov 15, 2012 | 64.84 | 66.23 | 64.74 | 65.64 | 4,340,170 | +0.98(+1.51%) |
Nov 14, 2012 | 66.01 | 66.41 | 64.48 | 64.66 | 4,685,860 | -0.85(-1.30%) |
Nov 13, 2012 | 65.13 | 67.48 | 64.95 | 65.51 | 5,134,443 | -0.48(-0.72%) |
Nov 12, 2012 | 66.51 | 66.65 | 65.90 | 65.99 | 2,705,110 | +0.09(+0.14%) |
Nov 09, 2012 | 64.69 | 66.64 | 64.65 | 65.90 | 3,938,504 | +0.94(+1.45%) |
Nov 08, 2012 | 65.53 | 66.54 | 64.94 | 64.95 | 2,950,804 | -0.72(-1.09%) |
Nov 07, 2012 | 67.13 | 67.41 | 65.31 | 65.67 | 4,161,699 | -2.48(-3.64%) |
Nov 06, 2012 | 66.89 | 69.05 | 65.94 | 68.15 | 5,666,790 | +2.21(+3.35%) |
Nov 05, 2012 | 65.29 | 66.04 | 65.10 | 65.94 | 2,504,368 | +0.41(+0.63%) |
Nov 02, 2012 | 66.23 | 66.46 | 65.01 | 65.53 | 4,378,733 | -0.07(-0.11%) |
Nov 01, 2012 | 64.10 | 65.81 | 63.95 | 65.61 | 4,710,454 | +1.43(+2.22%) |
Oct 31, 2012 | 62.77 | 64.28 | 62.56 | 64.18 | 5,235,687 | +2.16(+3.49%) |
Oct 26, 2012 | 62.05 | 62.02 | 62.02 | 62.02 | 3,420,376 | -0.06(-0.09%) |
Oct 25, 2012 | 62.38 | 62.62 | 61.39 | 62.07 | 2,460,774 | +0.35(+0.56%) |
Oct 24, 2012 | 62.75 | 63.06 | 61.61 | 61.73 | 3,339,921 | -0.71(-1.14%) |
Oct 23, 2012 | 63.40 | 63.49 | 62.13 | 62.44 | 5,682,104 | -3.17(-4.83%) |
Oct 19, 2012 | 66.97 | 67.22 | 65.29 | 65.61 | 2,436,984 | -1.44(-2.14%) |
Oct 18, 2012 | 66.96 | 67.39 | 66.71 | 67.04 | 2,347,784 | -0.29(-0.43%) |
Oct 17, 2012 | 66.29 | 67.64 | 66.22 | 67.33 | 3,423,397 | +1.28(+1.93%) |
Oct 16, 2012 | 64.91 | 66.12 | 64.77 | 66.05 | 3,196,099 | +1.57(+2.43%) |
Oct 15, 2012 | 64.45 | 64.97 | 63.83 | 64.49 | 2,959,527 | -0.04(-0.06%) |
Oct 12, 2012 | 64.45 | 64.96 | 63.81 | 64.52 | 2,745,275 | +0.20(+0.30%) |
Oct 11, 2012 | 64.43 | 64.73 | 63.81 | 64.33 | 3,469,918 | +0.63(+1.00%) |
Oct 10, 2012 | 64.36 | 64.89 | 63.54 | 63.69 | 3,283,464 | -1.01(-1.56%) |
Oct 09, 2012 | 64.26 | 65.02 | 63.95 | 64.70 | 2,762,085 | +0.48(+0.76%) |
Oct 08, 2012 | 63.86 | 64.26 | 63.41 | 64.22 | 2,336,319 | -0.19(-0.29%) |
Oct 05, 2012 | 65.55 | 65.67 | 64.12 | 64.40 | 2,344,783 | -0.71(-1.09%) |
Oct 04, 2012 | 64.74 | 65.21 | 64.41 | 65.11 | 2,758,648 | +0.72(+1.12%) |
Oct 03, 2012 | 65.81 | 65.98 | 64.07 | 64.39 | 3,207,870 | -1.33(-2.03%) |
Oct 02, 2012 | 65.95 | 66.08 | 65.17 | 65.73 | 2,514,253 | -0.14(-0.21%) |