Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 61.66 | 62.97 | 61.52 | 62.90 | 57,305 | +1.03(+1.67%) |
Dec 28, 2012 | 61.98 | 62.33 | 61.87 | 61.87 | 23,285 | -0.70(-1.12%) |
Dec 27, 2012 | 62.58 | 62.58 | 61.66 | 62.58 | 41,531 | -0.06(-0.09%) |
Dec 26, 2012 | 63.03 | 63.21 | 62.39 | 62.63 | 10,363 | -0.32(-0.51%) |
Dec 24, 2012 | 63.05 | 63.09 | 62.83 | 62.95 | 7,854 | -0.20(-0.31%) |
Dec 21, 2012 | 63.01 | 63.26 | 62.61 | 63.14 | 84,174 | -0.59(-0.92%) |
Dec 20, 2012 | 63.69 | 63.88 | 63.31 | 63.73 | 1,127,802 | +0.00(+0.00%) |
Dec 19, 2012 | 64.09 | 64.13 | 63.70 | 63.73 | 22,396 | -0.14(-0.22%) |
Dec 18, 2012 | 63.14 | 63.90 | 62.97 | 63.87 | 93,832 | +1.21(+1.93%) |
Dec 17, 2012 | 62.10 | 62.81 | 62.10 | 62.66 | 32,284 | +0.64(+1.03%) |
Dec 14, 2012 | 62.11 | 62.27 | 61.90 | 62.02 | 17,629 | -0.39(-0.63%) |
Dec 13, 2012 | 62.71 | 62.97 | 62.14 | 62.41 | 47,872 | -0.32(-0.50%) |
Dec 12, 2012 | 63.20 | 63.20 | 62.68 | 62.73 | 28,383 | -0.20(-0.31%) |
Dec 11, 2012 | 62.41 | 63.15 | 62.41 | 62.92 | 22,118 | +0.79(+1.27%) |
Dec 10, 2012 | 61.83 | 62.33 | 61.83 | 62.14 | 35,191 | +0.21(+0.34%) |
Dec 07, 2012 | 62.27 | 62.27 | 61.77 | 61.92 | 159,991 | -0.17(-0.27%) |
Dec 06, 2012 | 61.65 | 62.22 | 61.65 | 62.09 | 10,541 | +0.44(+0.72%) |
Dec 05, 2012 | 61.88 | 61.98 | 61.25 | 61.64 | 23,731 | -0.27(-0.44%) |
Dec 04, 2012 | 61.77 | 61.99 | 61.50 | 61.91 | 108,044 | -0.07(-0.10%) |
Nov 30, 2012 | 62.07 | 62.07 | 61.76 | 61.98 | 29,027 | -0.08(-0.13%) |
Nov 29, 2012 | 61.95 | 62.21 | 61.79 | 62.06 | 21,616 | +0.33(+0.53%) |
Nov 28, 2012 | 60.93 | 61.77 | 60.79 | 61.74 | 24,350 | +0.39(+0.64%) |
Nov 27, 2012 | 61.36 | 61.60 | 61.14 | 61.35 | 13,525 | -0.01(-0.02%) |
Nov 26, 2012 | 61.17 | 61.36 | 60.89 | 61.36 | 7,711 | +0.31(+0.50%) |
Nov 23, 2012 | 60.70 | 61.05 | 60.61 | 61.05 | 31,473 | +0.70(+1.15%) |
Nov 21, 2012 | 59.99 | 60.37 | 59.99 | 60.35 | 19,606 | +0.40(+0.67%) |
Nov 20, 2012 | 60.05 | 60.11 | 59.57 | 59.95 | 16,307 | -0.21(-0.36%) |
Nov 19, 2012 | 59.56 | 60.21 | 59.56 | 60.17 | 18,157 | +1.20(+2.03%) |
Nov 16, 2012 | 58.85 | 59.12 | 58.11 | 58.97 | 17,674 | +0.20(+0.35%) |
Nov 15, 2012 | 58.90 | 59.14 | 58.58 | 58.76 | 58,511 | -0.12(-0.21%) |
Nov 14, 2012 | 59.90 | 59.95 | 58.82 | 58.88 | 32,149 | -0.66(-1.11%) |
Nov 13, 2012 | 59.45 | 60.07 | 59.40 | 59.54 | 90,066 | -0.41(-0.68%) |
Nov 12, 2012 | 60.28 | 60.28 | 59.79 | 59.95 | 14,277 | -0.12(-0.20%) |
Nov 09, 2012 | 59.88 | 60.67 | 59.88 | 60.07 | 14,554 | +0.18(+0.29%) |
Nov 08, 2012 | 60.78 | 60.93 | 59.90 | 59.90 | 38,189 | -0.68(-1.12%) |
Nov 07, 2012 | 61.46 | 61.48 | 60.57 | 60.57 | 16,567 | -1.47(-2.37%) |
Nov 06, 2012 | 61.76 | 62.35 | 61.76 | 62.04 | 10,802 | +0.46(+0.75%) |
Nov 05, 2012 | 61.23 | 61.72 | 61.18 | 61.58 | 5,665 | +0.34(+0.56%) |
Nov 02, 2012 | 62.11 | 62.11 | 61.22 | 61.23 | 12,142 | -0.64(-1.04%) |
Nov 01, 2012 | 60.88 | 61.88 | 60.84 | 61.88 | 25,482 | +1.18(+1.94%) |
Oct 31, 2012 | 60.99 | 60.99 | 60.52 | 60.70 | 96,242 | -0.23(-0.38%) |
Oct 26, 2012 | 60.94 | 60.93 | 60.93 | 60.93 | 13,458 | +0.43(+0.71%) |
Oct 25, 2012 | 60.83 | 61.01 | 60.34 | 60.50 | 464,777 | -0.04(-0.06%) |
Oct 24, 2012 | 61.24 | 61.31 | 60.46 | 60.54 | 132,281 | -0.56(-0.91%) |
Oct 23, 2012 | 60.80 | 61.32 | 60.68 | 61.10 | 31,335 | -0.29(-0.47%) |
Oct 19, 2012 | 62.47 | 62.47 | 61.22 | 61.38 | 29,315 | -1.17(-1.87%) |
Oct 18, 2012 | 63.30 | 63.47 | 62.27 | 62.55 | 33,327 | -0.88(-1.39%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.12 | 63.44 | 17,984 | -0.41(-0.64%) |
Oct 16, 2012 | 63.15 | 63.92 | 63.14 | 63.84 | 214,956 | +0.80(+1.27%) |
Oct 15, 2012 | 62.73 | 63.08 | 62.46 | 63.05 | 7,462 | +0.49(+0.79%) |
Oct 12, 2012 | 62.57 | 62.79 | 62.37 | 62.55 | 15,078 | +0.00(+0.00%) |
Oct 11, 2012 | 62.91 | 63.16 | 62.55 | 62.55 | 15,883 | +0.04(+0.07%) |
Oct 10, 2012 | 62.94 | 62.94 | 62.45 | 62.51 | 7,032 | -0.57(-0.91%) |
Oct 09, 2012 | 63.54 | 63.61 | 62.92 | 63.08 | 16,223 | -0.97(-1.51%) |
Oct 08, 2012 | 64.08 | 64.33 | 63.93 | 64.05 | 67,328 | -0.47(-0.73%) |
Oct 05, 2012 | 65.11 | 65.20 | 64.48 | 64.52 | 19,178 | -0.23(-0.36%) |
Oct 04, 2012 | 64.56 | 64.82 | 64.19 | 64.75 | 14,621 | +0.17(+0.26%) |
Oct 03, 2012 | 64.52 | 64.73 | 64.35 | 64.59 | 12,784 | +0.22(+0.35%) |
Oct 02, 2012 | 64.47 | 64.51 | 63.94 | 64.36 | 15,597 | +0.11(+0.17%) |