Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 60.10 | 61.55 | 60.03 | 61.38 | 470,313 | +1.23(+2.04%) |
Dec 28, 2012 | 60.54 | 60.78 | 60.14 | 60.15 | 280,139 | -0.66(-1.08%) |
Dec 27, 2012 | 60.86 | 60.96 | 60.02 | 60.81 | 315,386 | -0.09(-0.15%) |
Dec 26, 2012 | 61.28 | 61.51 | 60.71 | 60.90 | 216,524 | -0.35(-0.57%) |
Dec 24, 2012 | 61.36 | 61.42 | 61.16 | 61.25 | 133,709 | -0.23(-0.38%) |
Dec 21, 2012 | 61.26 | 61.52 | 60.97 | 61.48 | 361,108 | -0.52(-0.85%) |
Dec 20, 2012 | 62.04 | 62.13 | 61.60 | 62.00 | 187,591 | +0.03(+0.05%) |
Dec 19, 2012 | 62.27 | 62.46 | 61.95 | 61.97 | 310,412 | -0.20(-0.32%) |
Dec 18, 2012 | 61.49 | 62.24 | 61.27 | 62.17 | 430,457 | +1.03(+1.68%) |
Dec 17, 2012 | 60.30 | 61.15 | 60.30 | 61.15 | 288,127 | +0.78(+1.29%) |
Dec 14, 2012 | 60.49 | 60.66 | 60.13 | 60.37 | 225,309 | -0.53(-0.86%) |
Dec 13, 2012 | 61.19 | 61.58 | 60.66 | 60.89 | 161,969 | -0.45(-0.73%) |
Dec 12, 2012 | 61.90 | 61.90 | 61.19 | 61.34 | 166,901 | -0.26(-0.43%) |
Dec 11, 2012 | 61.17 | 61.88 | 61.09 | 61.60 | 230,873 | +0.88(+1.45%) |
Dec 10, 2012 | 60.37 | 61.00 | 60.37 | 60.73 | 245,716 | +0.24(+0.39%) |
Dec 07, 2012 | 61.05 | 61.15 | 60.26 | 60.49 | 270,823 | -0.28(-0.46%) |
Dec 06, 2012 | 60.23 | 60.95 | 59.94 | 60.77 | 365,517 | +0.40(+0.67%) |
Dec 05, 2012 | 60.90 | 60.90 | 59.96 | 60.37 | 403,329 | -0.62(-1.02%) |
Dec 04, 2012 | 61.00 | 61.11 | 60.62 | 60.99 | 141,289 | -0.20(-0.33%) |
Nov 30, 2012 | 61.40 | 61.44 | 61.01 | 61.19 | 252,951 | -0.11(-0.17%) |
Nov 29, 2012 | 61.30 | 61.54 | 61.07 | 61.30 | 190,270 | +0.29(+0.47%) |
Nov 28, 2012 | 60.19 | 61.03 | 59.86 | 61.01 | 200,556 | +0.43(+0.72%) |
Nov 27, 2012 | 60.87 | 60.97 | 60.46 | 60.57 | 171,663 | -0.23(-0.38%) |
Nov 26, 2012 | 60.24 | 60.81 | 60.17 | 60.80 | 252,792 | +0.40(+0.67%) |
Nov 23, 2012 | 59.70 | 60.40 | 59.70 | 60.40 | 78,693 | +0.93(+1.56%) |
Nov 21, 2012 | 59.26 | 59.57 | 59.17 | 59.47 | 129,496 | +0.29(+0.49%) |
Nov 20, 2012 | 59.43 | 59.48 | 58.69 | 59.18 | 194,024 | -0.29(-0.49%) |
Nov 19, 2012 | 58.54 | 59.51 | 58.48 | 59.47 | 185,020 | +1.56(+2.70%) |
Nov 16, 2012 | 57.72 | 58.04 | 56.88 | 57.91 | 213,121 | +0.24(+0.41%) |
Nov 15, 2012 | 58.02 | 58.21 | 57.50 | 57.67 | 336,574 | -0.32(-0.56%) |
Nov 14, 2012 | 58.86 | 59.04 | 57.90 | 58.00 | 225,605 | -0.62(-1.06%) |
Nov 13, 2012 | 58.47 | 59.12 | 58.31 | 58.62 | 205,402 | -0.36(-0.61%) |
Nov 12, 2012 | 59.38 | 59.39 | 58.75 | 58.98 | 122,943 | -0.19(-0.33%) |
Nov 09, 2012 | 58.81 | 59.72 | 58.80 | 59.17 | 254,255 | +0.29(+0.49%) |
Nov 08, 2012 | 59.98 | 60.15 | 58.89 | 58.89 | 655,315 | -0.84(-1.41%) |
Nov 07, 2012 | 60.65 | 60.77 | 59.51 | 59.73 | 323,367 | -1.61(-2.63%) |
Nov 06, 2012 | 61.23 | 61.73 | 61.16 | 61.34 | 150,467 | +0.39(+0.63%) |
Nov 05, 2012 | 60.59 | 61.06 | 60.48 | 60.95 | 131,369 | +0.44(+0.73%) |
Nov 02, 2012 | 61.60 | 61.60 | 60.47 | 60.51 | 141,840 | -0.87(-1.42%) |
Nov 01, 2012 | 60.57 | 61.47 | 60.42 | 61.38 | 300,634 | +1.15(+1.91%) |
Oct 31, 2012 | 60.59 | 60.77 | 60.12 | 60.23 | 286,941 | -0.37(-0.61%) |
Oct 26, 2012 | 60.43 | 60.60 | 60.60 | 60.60 | 209,989 | +0.13(+0.22%) |
Oct 25, 2012 | 61.02 | 61.08 | 60.20 | 60.47 | 169,876 | -0.10(-0.16%) |
Oct 24, 2012 | 61.22 | 61.37 | 60.44 | 60.57 | 172,167 | -0.35(-0.58%) |
Oct 23, 2012 | 61.00 | 61.44 | 60.72 | 60.92 | 232,335 | -0.12(-0.20%) |
Oct 19, 2012 | 62.28 | 62.28 | 60.97 | 61.04 | 264,479 | -1.40(-2.25%) |
Oct 18, 2012 | 63.18 | 63.28 | 62.28 | 62.45 | 163,914 | -0.93(-1.47%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.04 | 63.38 | 109,293 | -0.46(-0.71%) |
Oct 16, 2012 | 62.93 | 63.87 | 62.93 | 63.83 | 124,363 | +1.05(+1.68%) |
Oct 15, 2012 | 62.60 | 62.86 | 62.23 | 62.78 | 82,446 | +0.38(+0.60%) |
Oct 12, 2012 | 62.32 | 62.69 | 62.21 | 62.40 | 123,384 | +0.08(+0.13%) |
Oct 11, 2012 | 62.99 | 63.02 | 62.31 | 62.32 | 273,240 | -0.16(-0.25%) |
Oct 10, 2012 | 62.69 | 62.82 | 62.37 | 62.48 | 132,820 | -0.32(-0.52%) |
Oct 09, 2012 | 63.50 | 63.50 | 62.55 | 62.81 | 158,920 | -0.81(-1.27%) |
Oct 08, 2012 | 63.96 | 64.07 | 63.50 | 63.61 | 220,127 | -0.69(-1.08%) |
Oct 05, 2012 | 65.03 | 65.11 | 64.19 | 64.31 | 117,564 | -0.43(-0.66%) |
Oct 04, 2012 | 64.62 | 64.85 | 64.26 | 64.74 | 118,109 | +0.15(+0.23%) |
Oct 03, 2012 | 64.56 | 64.76 | 64.21 | 64.59 | 95,937 | +0.22(+0.34%) |
Oct 02, 2012 | 64.45 | 64.60 | 63.85 | 64.37 | 172,218 | +0.18(+0.27%) |