Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 52.88 | 53.50 | 52.78 | 53.46 | 8,909,879 | +0.49(+0.92%) |
Dec 28, 2012 | 53.21 | 53.55 | 52.92 | 52.97 | 7,037,852 | -0.45(-0.85%) |
Dec 27, 2012 | 53.30 | 53.61 | 53.11 | 53.43 | 9,394,786 | +0.16(+0.29%) |
Dec 26, 2012 | 53.72 | 53.79 | 53.07 | 53.27 | 7,776,614 | -0.45(-0.85%) |
Dec 24, 2012 | 53.68 | 53.91 | 53.52 | 53.72 | 3,708,980 | -0.06(-0.12%) |
Dec 21, 2012 | 53.96 | 54.19 | 53.49 | 53.79 | 16,890,464 | -0.27(-0.51%) |
Dec 20, 2012 | 53.54 | 54.11 | 53.41 | 54.06 | 12,304,233 | +0.38(+0.70%) |
Dec 19, 2012 | 54.40 | 54.45 | 53.68 | 53.68 | 12,729,012 | -0.77(-1.41%) |
Dec 18, 2012 | 54.15 | 54.58 | 53.99 | 54.45 | 14,759,768 | +0.23(+0.43%) |
Dec 17, 2012 | 54.03 | 54.46 | 53.97 | 54.22 | 13,441,925 | +0.35(+0.65%) |
Dec 14, 2012 | 54.10 | 54.30 | 53.86 | 53.86 | 13,404,397 | -0.23(-0.42%) |
Dec 13, 2012 | 54.09 | 54.35 | 54.06 | 54.09 | 18,179,548 | +0.08(+0.14%) |
Dec 12, 2012 | 55.00 | 55.12 | 53.99 | 54.01 | 29,868,808 | -1.53(-2.75%) |
Dec 11, 2012 | 56.61 | 56.96 | 55.49 | 55.54 | 18,628,192 | -0.99(-1.75%) |
Dec 10, 2012 | 56.47 | 56.68 | 56.25 | 56.53 | 7,532,331 | -0.11(-0.19%) |
Dec 07, 2012 | 56.33 | 56.87 | 56.29 | 56.64 | 9,295,498 | +0.55(+0.98%) |
Dec 06, 2012 | 56.15 | 56.29 | 55.71 | 56.09 | 9,117,165 | -0.05(-0.08%) |
Dec 05, 2012 | 56.36 | 56.43 | 55.81 | 56.14 | 12,142,076 | -0.06(-0.10%) |
Dec 04, 2012 | 55.69 | 56.57 | 55.67 | 56.19 | 16,453,946 | +0.08(+0.14%) |
Nov 30, 2012 | 55.30 | 56.19 | 55.20 | 56.12 | 16,030,834 | +0.93(+1.68%) |
Nov 29, 2012 | 54.92 | 55.35 | 54.64 | 55.19 | 12,346,980 | +0.21(+0.38%) |
Nov 28, 2012 | 54.12 | 55.17 | 53.99 | 54.98 | 13,471,135 | +0.83(+1.53%) |
Nov 27, 2012 | 54.46 | 54.67 | 54.11 | 54.15 | 9,474,533 | -0.32(-0.59%) |
Nov 26, 2012 | 54.64 | 54.72 | 54.11 | 54.47 | 11,644,743 | -0.23(-0.41%) |
Nov 23, 2012 | 54.03 | 54.73 | 53.67 | 54.70 | 6,590,181 | +1.02(+1.90%) |
Nov 21, 2012 | 53.65 | 53.81 | 53.51 | 53.68 | 9,038,872 | -0.09(-0.16%) |
Nov 20, 2012 | 53.95 | 53.95 | 53.33 | 53.76 | 12,057,086 | -0.02(-0.03%) |
Nov 19, 2012 | 53.10 | 53.86 | 52.71 | 53.78 | 16,473,523 | +0.77(+1.46%) |
Nov 16, 2012 | 53.44 | 53.52 | 52.89 | 53.01 | 15,731,724 | -0.54(-1.00%) |
Nov 15, 2012 | 54.28 | 54.30 | 52.87 | 53.54 | 29,580,204 | -2.02(-3.63%) |
Nov 14, 2012 | 55.99 | 56.10 | 55.38 | 55.56 | 11,665,860 | -0.39(-0.70%) |
Nov 13, 2012 | 56.08 | 56.33 | 55.46 | 55.95 | 11,447,539 | -0.52(-0.92%) |
Nov 12, 2012 | 56.31 | 56.57 | 56.02 | 56.47 | 5,624,903 | +0.13(+0.23%) |
Nov 09, 2012 | 56.20 | 56.56 | 56.04 | 56.34 | 8,844,626 | -0.13(-0.23%) |
Nov 08, 2012 | 56.89 | 57.64 | 56.47 | 56.47 | 9,159,081 | -0.49(-0.86%) |
Nov 07, 2012 | 57.21 | 57.58 | 56.77 | 56.97 | 8,739,842 | -0.51(-0.88%) |
Nov 06, 2012 | 57.04 | 57.88 | 56.99 | 57.47 | 6,846,162 | +0.48(+0.85%) |
Nov 05, 2012 | 56.61 | 57.04 | 56.61 | 56.99 | 6,112,432 | +0.29(+0.51%) |
Nov 02, 2012 | 57.24 | 57.32 | 56.65 | 56.70 | 10,992,098 | -0.53(-0.93%) |
Nov 01, 2012 | 58.54 | 58.56 | 57.00 | 57.23 | 16,613,581 | -1.22(-2.09%) |
Oct 31, 2012 | 58.63 | 58.97 | 57.76 | 58.45 | 8,680,906 | -0.07(-0.12%) |
Oct 26, 2012 | 58.59 | 58.52 | 58.52 | 58.52 | 5,707,219 | -0.16(-0.28%) |
Oct 25, 2012 | 58.67 | 58.83 | 58.35 | 58.69 | 5,689,180 | +0.39(+0.67%) |
Oct 24, 2012 | 58.38 | 58.44 | 58.06 | 58.30 | 5,862,657 | +0.05(+0.08%) |
Oct 23, 2012 | 58.48 | 58.82 | 58.06 | 58.25 | 7,487,218 | -0.67(-1.14%) |
Oct 19, 2012 | 59.67 | 59.77 | 58.77 | 58.92 | 8,910,908 | -0.73(-1.23%) |
Oct 18, 2012 | 60.01 | 60.18 | 59.35 | 59.65 | 9,376,622 | -0.37(-0.61%) |
Oct 17, 2012 | 60.25 | 60.39 | 59.59 | 60.02 | 9,618,452 | +0.09(+0.16%) |
Oct 16, 2012 | 60.46 | 60.46 | 59.75 | 59.93 | 8,098,478 | -0.19(-0.31%) |
Oct 15, 2012 | 59.12 | 60.27 | 58.87 | 60.11 | 12,367,373 | +1.04(+1.77%) |
Oct 12, 2012 | 58.77 | 59.25 | 58.67 | 59.07 | 10,305,170 | +0.62(+1.07%) |
Oct 11, 2012 | 59.68 | 59.69 | 58.40 | 58.45 | 10,685,247 | -0.32(-0.54%) |
Oct 10, 2012 | 58.17 | 59.85 | 58.16 | 58.77 | 24,852,472 | +1.00(+1.73%) |
Oct 09, 2012 | 58.56 | 58.73 | 57.76 | 57.77 | 10,661,679 | -0.86(-1.48%) |
Oct 08, 2012 | 58.56 | 58.87 | 58.48 | 58.63 | 5,832,598 | +0.09(+0.16%) |
Oct 05, 2012 | 58.39 | 58.83 | 58.35 | 58.54 | 6,680,237 | +0.32(+0.55%) |
Oct 04, 2012 | 58.06 | 58.45 | 58.06 | 58.22 | 6,418,146 | +0.41(+0.70%) |
Oct 03, 2012 | 57.68 | 58.24 | 57.46 | 57.81 | 10,442,145 | +0.35(+0.61%) |
Oct 02, 2012 | 57.64 | 57.94 | 57.37 | 57.46 | 5,272,795 | -0.23(-0.41%) |