Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.94 | 66.23 | 65.82 | 66.00 | 61,090 | +0.04(+0.06%) |
Nov 29, 2012 | 66.11 | 66.11 | 65.65 | 65.96 | 51,554 | +0.50(+0.77%) |
Nov 28, 2012 | 64.71 | 65.48 | 64.30 | 65.46 | 47,872 | +0.21(+0.32%) |
Nov 27, 2012 | 65.31 | 65.67 | 65.13 | 65.25 | 40,170 | -0.16(-0.24%) |
Nov 26, 2012 | 65.15 | 65.41 | 64.86 | 65.41 | 73,399 | -0.01(-0.01%) |
Nov 23, 2012 | 64.84 | 65.42 | 64.81 | 65.42 | 8,010 | +0.95(+1.47%) |
Nov 21, 2012 | 64.44 | 64.60 | 64.36 | 64.47 | 24,367 | +0.10(+0.15%) |
Nov 20, 2012 | 64.33 | 64.70 | 63.96 | 64.38 | 38,195 | +0.02(+0.02%) |
Nov 19, 2012 | 63.85 | 64.39 | 63.53 | 64.36 | 80,985 | +1.81(+2.89%) |
Nov 16, 2012 | 62.32 | 62.70 | 61.72 | 62.55 | 49,573 | +0.25(+0.41%) |
Nov 15, 2012 | 62.51 | 62.80 | 61.92 | 62.30 | 89,010 | -0.41(-0.65%) |
Nov 14, 2012 | 63.88 | 63.89 | 62.63 | 62.70 | 67,880 | -1.19(-1.86%) |
Nov 13, 2012 | 63.79 | 64.45 | 63.53 | 63.89 | 50,003 | -0.17(-0.26%) |
Nov 12, 2012 | 64.55 | 64.55 | 63.93 | 64.06 | 64,191 | -0.10(-0.16%) |
Nov 09, 2012 | 63.94 | 64.90 | 63.94 | 64.16 | 33,535 | -0.12(-0.19%) |
Nov 08, 2012 | 64.94 | 65.17 | 64.11 | 64.28 | 47,602 | -0.94(-1.44%) |
Nov 07, 2012 | 65.41 | 65.49 | 64.51 | 65.22 | 53,696 | -0.98(-1.48%) |
Nov 06, 2012 | 65.61 | 66.51 | 65.61 | 66.20 | 32,277 | +0.59(+0.90%) |
Nov 05, 2012 | 65.21 | 65.65 | 64.92 | 65.61 | 31,431 | +0.45(+0.70%) |
Nov 02, 2012 | 66.64 | 66.64 | 65.15 | 65.16 | 39,380 | -1.33(-2.00%) |
Nov 01, 2012 | 65.14 | 66.49 | 65.14 | 66.49 | 42,382 | +1.42(+2.18%) |
Oct 31, 2012 | 65.18 | 65.46 | 64.78 | 65.07 | 234,539 | +0.03(+0.05%) |
Oct 26, 2012 | 65.02 | 65.04 | 65.04 | 65.04 | 125,916 | +0.09(+0.13%) |
Oct 25, 2012 | 65.47 | 65.56 | 64.48 | 64.95 | 43,356 | -0.02(-0.02%) |
Oct 24, 2012 | 65.32 | 65.57 | 64.83 | 64.97 | 39,993 | -0.10(-0.16%) |
Oct 23, 2012 | 65.47 | 65.47 | 64.52 | 65.07 | 47,746 | -1.50(-2.25%) |
Oct 19, 2012 | 67.55 | 67.55 | 66.24 | 66.57 | 38,157 | -1.26(-1.86%) |
Oct 18, 2012 | 67.66 | 68.07 | 67.29 | 67.83 | 96,770 | +0.09(+0.13%) |
Oct 17, 2012 | 67.35 | 67.85 | 67.20 | 67.74 | 27,949 | +0.64(+0.95%) |
Oct 16, 2012 | 66.11 | 67.18 | 66.11 | 67.10 | 42,111 | +1.39(+2.12%) |
Oct 15, 2012 | 65.23 | 65.74 | 64.92 | 65.71 | 20,554 | +0.56(+0.86%) |
Oct 12, 2012 | 65.72 | 65.77 | 64.98 | 65.15 | 24,143 | -0.41(-0.63%) |
Oct 11, 2012 | 65.75 | 66.14 | 65.54 | 65.56 | 26,994 | +0.30(+0.46%) |
Oct 10, 2012 | 65.80 | 65.80 | 65.15 | 65.26 | 176,367 | -0.62(-0.94%) |
Oct 09, 2012 | 66.45 | 66.76 | 65.88 | 65.88 | 86,863 | -0.62(-0.93%) |
Oct 08, 2012 | 66.35 | 66.74 | 66.22 | 66.50 | 32,591 | -0.20(-0.30%) |
Oct 05, 2012 | 66.76 | 67.34 | 66.52 | 66.70 | 42,497 | +0.24(+0.36%) |
Oct 04, 2012 | 66.13 | 66.62 | 65.99 | 66.46 | 38,140 | +0.84(+1.29%) |
Oct 03, 2012 | 65.92 | 65.97 | 65.40 | 65.61 | 39,002 | -0.26(-0.40%) |
Oct 02, 2012 | 66.39 | 66.40 | 65.52 | 65.88 | 44,722 | -0.28(-0.42%) |
Oct 01, 2012 | 66.40 | 66.83 | 66.03 | 66.15 | 42,014 | +0.12(+0.18%) |
Sep 28, 2012 | 66.08 | 66.17 | 65.76 | 66.03 | 56,779 | -0.39(-0.59%) |
Sep 27, 2012 | 66.08 | 66.50 | 65.68 | 66.42 | 40,259 | +0.84(+1.29%) |
Sep 26, 2012 | 65.72 | 65.91 | 65.08 | 65.58 | 39,296 | -0.29(-0.43%) |
Sep 25, 2012 | 67.11 | 67.25 | 65.87 | 65.87 | 38,734 | -1.12(-1.67%) |
Sep 24, 2012 | 66.71 | 67.25 | 66.71 | 66.98 | 50,093 | -0.25(-0.38%) |
Sep 21, 2012 | 68.03 | 68.22 | 67.20 | 67.24 | 35,499 | -0.22(-0.33%) |
Sep 20, 2012 | 67.07 | 67.53 | 66.68 | 67.46 | 31,818 | -0.19(-0.28%) |
Sep 19, 2012 | 67.29 | 67.83 | 67.29 | 67.65 | 39,865 | +0.46(+0.69%) |
Sep 18, 2012 | 67.25 | 67.37 | 66.86 | 67.19 | 82,299 | -0.25(-0.38%) |
Sep 17, 2012 | 68.32 | 68.32 | 67.27 | 67.44 | 44,293 | -1.05(-1.54%) |
Sep 14, 2012 | 68.09 | 68.94 | 68.09 | 68.50 | 90,519 | +0.84(+1.25%) |
Sep 13, 2012 | 65.99 | 67.95 | 65.83 | 67.65 | 61,753 | +1.63(+2.47%) |
Sep 12, 2012 | 66.10 | 66.37 | 65.57 | 66.02 | 41,419 | -0.02(-0.04%) |
Sep 11, 2012 | 65.93 | 66.46 | 65.80 | 66.04 | 42,535 | +0.19(+0.29%) |
Sep 10, 2012 | 65.65 | 66.42 | 65.65 | 65.85 | 147,772 | -0.06(-0.08%) |
Sep 07, 2012 | 65.12 | 65.95 | 65.12 | 65.91 | 66,265 | +1.24(+1.92%) |
Sep 06, 2012 | 63.56 | 64.74 | 63.56 | 64.66 | 47,858 | +1.54(+2.44%) |
Sep 05, 2012 | 62.82 | 63.23 | 62.82 | 63.13 | 38,336 | +0.17(+0.28%) |