Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 64.98 | 65.04 | 64.79 | 64.91 | 66,447 | +0.00(+0.00%) |
Nov 29, 2012 | 64.81 | 64.93 | 64.53 | 64.91 | 24,571 | +0.53(+0.82%) |
Nov 28, 2012 | 63.58 | 64.39 | 63.56 | 64.38 | 34,173 | +0.37(+0.58%) |
Nov 27, 2012 | 64.24 | 64.35 | 63.98 | 64.01 | 53,081 | -0.31(-0.49%) |
Nov 26, 2012 | 64.11 | 64.33 | 63.93 | 64.32 | 52,005 | -0.08(-0.13%) |
Nov 23, 2012 | 63.95 | 64.42 | 63.95 | 64.40 | 16,072 | +1.07(+1.69%) |
Nov 21, 2012 | 63.33 | 63.43 | 63.18 | 63.33 | 17,640 | -0.15(-0.23%) |
Nov 20, 2012 | 63.40 | 63.50 | 62.93 | 63.48 | 44,678 | -0.02(-0.03%) |
Nov 19, 2012 | 62.91 | 63.50 | 62.91 | 63.50 | 50,328 | +1.07(+1.72%) |
Nov 16, 2012 | 62.09 | 62.50 | 61.82 | 62.43 | 36,993 | +0.06(+0.09%) |
Nov 15, 2012 | 62.37 | 62.50 | 62.04 | 62.37 | 32,365 | +0.25(+0.40%) |
Nov 14, 2012 | 62.91 | 63.09 | 62.11 | 62.12 | 59,799 | -0.76(-1.20%) |
Nov 13, 2012 | 62.78 | 63.30 | 62.75 | 62.88 | 67,025 | -0.52(-0.83%) |
Nov 12, 2012 | 63.66 | 63.66 | 63.22 | 63.40 | 28,580 | -0.02(-0.03%) |
Nov 09, 2012 | 63.38 | 63.82 | 63.27 | 63.42 | 33,144 | -0.09(-0.14%) |
Nov 08, 2012 | 63.86 | 64.04 | 63.35 | 63.51 | 15,670 | -0.50(-0.79%) |
Nov 07, 2012 | 64.31 | 64.31 | 63.54 | 64.02 | 43,514 | -0.71(-1.09%) |
Nov 06, 2012 | 64.46 | 64.84 | 64.34 | 64.72 | 24,094 | +0.49(+0.76%) |
Nov 05, 2012 | 64.27 | 64.31 | 64.06 | 64.24 | 37,550 | -0.09(-0.14%) |
Nov 02, 2012 | 64.85 | 65.05 | 64.21 | 64.32 | 42,637 | -0.62(-0.95%) |
Nov 01, 2012 | 64.42 | 64.95 | 64.42 | 64.94 | 63,127 | +0.88(+1.37%) |
Oct 31, 2012 | 64.23 | 64.38 | 63.92 | 64.06 | 32,237 | -0.05(-0.08%) |
Oct 26, 2012 | 64.11 | 64.11 | 64.11 | 64.11 | 25,620 | -0.15(-0.24%) |
Oct 25, 2012 | 64.57 | 64.58 | 64.07 | 64.26 | 17,334 | +0.31(+0.48%) |
Oct 24, 2012 | 64.28 | 64.38 | 63.92 | 63.96 | 42,370 | +0.17(+0.26%) |
Oct 23, 2012 | 64.10 | 64.10 | 63.66 | 63.79 | 120,699 | -0.58(-0.90%) |
Oct 19, 2012 | 65.15 | 65.15 | 64.29 | 64.37 | 51,501 | -1.04(-1.59%) |
Oct 18, 2012 | 65.48 | 65.75 | 65.21 | 65.41 | 36,975 | -0.24(-0.37%) |
Oct 17, 2012 | 65.31 | 65.72 | 65.18 | 65.65 | 17,995 | +0.81(+1.24%) |
Oct 16, 2012 | 64.78 | 64.91 | 64.70 | 64.84 | 83,594 | +0.45(+0.71%) |
Oct 15, 2012 | 64.32 | 64.43 | 63.87 | 64.39 | 25,766 | +0.41(+0.64%) |
Oct 12, 2012 | 64.19 | 64.39 | 63.87 | 63.98 | 246,311 | -0.21(-0.33%) |
Oct 11, 2012 | 64.56 | 64.56 | 64.16 | 64.19 | 67,683 | +0.42(+0.66%) |
Oct 10, 2012 | 64.19 | 64.19 | 63.73 | 63.77 | 55,411 | -0.47(-0.73%) |
Oct 09, 2012 | 64.62 | 64.68 | 64.18 | 64.24 | 55,367 | -0.62(-0.96%) |
Oct 08, 2012 | 64.93 | 64.98 | 64.76 | 64.87 | 44,180 | -0.44(-0.67%) |
Oct 05, 2012 | 65.67 | 65.86 | 65.25 | 65.31 | 50,807 | +0.02(+0.03%) |
Oct 04, 2012 | 64.76 | 65.35 | 64.76 | 65.28 | 32,392 | +0.80(+1.24%) |
Oct 03, 2012 | 64.62 | 64.70 | 64.27 | 64.48 | 36,355 | -0.26(-0.40%) |
Oct 02, 2012 | 64.79 | 64.94 | 64.56 | 64.74 | 37,791 | +0.07(+0.11%) |
Oct 01, 2012 | 64.69 | 65.07 | 64.46 | 64.67 | 75,376 | +0.50(+0.78%) |
Sep 28, 2012 | 64.32 | 64.37 | 63.93 | 64.17 | 57,095 | -0.43(-0.67%) |
Sep 27, 2012 | 64.01 | 64.71 | 63.92 | 64.60 | 38,098 | +0.91(+1.43%) |
Sep 26, 2012 | 63.92 | 63.92 | 63.41 | 63.69 | 22,647 | -0.38(-0.60%) |
Sep 25, 2012 | 64.87 | 65.01 | 64.08 | 64.08 | 47,918 | -0.51(-0.78%) |
Sep 24, 2012 | 64.38 | 64.68 | 64.03 | 64.58 | 117,931 | -0.81(-1.23%) |
Sep 21, 2012 | 65.45 | 65.58 | 65.26 | 65.39 | 36,533 | +0.32(+0.49%) |
Sep 20, 2012 | 64.66 | 65.16 | 64.51 | 65.07 | 54,036 | -0.29(-0.45%) |
Sep 19, 2012 | 65.23 | 65.48 | 65.12 | 65.37 | 15,879 | +0.23(+0.35%) |
Sep 18, 2012 | 65.01 | 65.35 | 64.94 | 65.14 | 43,088 | -0.26(-0.39%) |
Sep 17, 2012 | 65.53 | 65.75 | 65.23 | 65.39 | 60,374 | -0.38(-0.58%) |
Sep 14, 2012 | 65.55 | 66.26 | 65.55 | 65.78 | 36,341 | +0.56(+0.86%) |
Sep 13, 2012 | 63.99 | 65.34 | 63.83 | 65.22 | 33,319 | +1.15(+1.80%) |
Sep 12, 2012 | 63.95 | 64.20 | 63.91 | 64.07 | 44,672 | +0.33(+0.52%) |
Sep 11, 2012 | 63.37 | 63.83 | 63.20 | 63.74 | 30,428 | +0.63(+1.00%) |
Sep 10, 2012 | 63.33 | 63.58 | 63.11 | 63.11 | 28,681 | -0.19(-0.30%) |
Sep 07, 2012 | 63.04 | 63.40 | 63.04 | 63.30 | 99,563 | +0.73(+1.17%) |
Sep 06, 2012 | 61.57 | 62.63 | 61.57 | 62.56 | 406,261 | +1.49(+2.44%) |
Sep 05, 2012 | 61.31 | 61.34 | 61.01 | 61.07 | 46,666 | -0.36(-0.59%) |