Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.12 | 63.83 | 62.88 | 63.32 | 29,668 | +0.52(+0.83%) |
Nov 29, 2012 | 62.60 | 63.03 | 62.60 | 62.79 | 44,750 | -0.08(-0.13%) |
Nov 28, 2012 | 62.61 | 63.20 | 62.49 | 62.87 | 50,105 | +0.10(+0.15%) |
Nov 27, 2012 | 63.31 | 63.94 | 61.89 | 62.78 | 54,990 | -0.84(-1.32%) |
Nov 26, 2012 | 64.94 | 64.94 | 63.12 | 63.62 | 53,031 | -0.97(-1.50%) |
Nov 23, 2012 | 64.81 | 64.89 | 64.51 | 64.59 | 25,347 | +0.23(+0.35%) |
Nov 21, 2012 | 64.97 | 65.21 | 63.99 | 64.36 | 33,383 | -0.29(-0.45%) |
Nov 20, 2012 | 64.94 | 65.43 | 64.22 | 64.65 | 29,269 | -0.14(-0.21%) |
Nov 19, 2012 | 64.55 | 65.73 | 64.55 | 64.79 | 40,793 | +0.59(+0.92%) |
Nov 16, 2012 | 62.99 | 64.95 | 62.57 | 64.20 | 50,472 | +1.24(+1.97%) |
Nov 15, 2012 | 63.58 | 63.90 | 61.89 | 62.96 | 50,504 | -0.62(-0.98%) |
Nov 14, 2012 | 64.13 | 64.85 | 63.42 | 63.58 | 36,879 | -0.19(-0.30%) |
Nov 13, 2012 | 64.33 | 64.33 | 63.24 | 63.77 | 27,715 | -0.61(-0.94%) |
Nov 12, 2012 | 65.25 | 65.66 | 64.26 | 64.37 | 31,230 | -1.10(-1.68%) |
Nov 09, 2012 | 65.43 | 66.41 | 65.04 | 65.47 | 86,948 | +0.33(+0.51%) |
Nov 08, 2012 | 66.05 | 66.14 | 65.14 | 65.14 | 15,663 | -0.69(-1.04%) |
Nov 07, 2012 | 66.13 | 66.37 | 65.60 | 65.82 | 44,185 | -0.19(-0.29%) |
Nov 06, 2012 | 66.56 | 66.81 | 66.02 | 66.02 | 14,541 | -0.59(-0.89%) |
Nov 05, 2012 | 66.38 | 66.91 | 66.14 | 66.61 | 24,216 | +0.22(+0.34%) |
Nov 02, 2012 | 65.78 | 66.38 | 65.78 | 66.38 | 13,909 | +0.62(+0.95%) |
Nov 01, 2012 | 65.97 | 66.21 | 65.60 | 65.76 | 22,815 | -0.03(-0.05%) |
Oct 31, 2012 | 66.45 | 66.49 | 65.70 | 65.79 | 28,441 | -0.41(-0.63%) |
Oct 26, 2012 | 66.08 | 66.21 | 66.21 | 66.21 | 29,802 | +0.38(+0.58%) |
Oct 25, 2012 | 65.43 | 65.86 | 65.39 | 65.82 | 17,358 | +0.43(+0.66%) |
Oct 24, 2012 | 65.28 | 65.55 | 65.20 | 65.39 | 24,226 | +0.10(+0.15%) |
Oct 23, 2012 | 64.98 | 65.30 | 64.63 | 65.30 | 15,793 | -0.11(-0.17%) |
Oct 19, 2012 | 65.19 | 65.43 | 65.19 | 65.41 | 25,703 | +0.06(+0.10%) |
Oct 18, 2012 | 65.35 | 65.55 | 65.27 | 65.35 | 18,105 | -0.16(-0.24%) |
Oct 17, 2012 | 65.46 | 65.74 | 65.46 | 65.51 | 6,737 | +0.11(+0.17%) |
Oct 16, 2012 | 65.66 | 65.74 | 65.27 | 65.39 | 24,044 | +0.02(+0.02%) |
Oct 15, 2012 | 65.00 | 65.44 | 64.96 | 65.38 | 48,588 | +0.62(+0.96%) |
Oct 12, 2012 | 64.87 | 64.87 | 64.60 | 64.76 | 23,598 | -0.13(-0.20%) |
Oct 11, 2012 | 64.26 | 65.33 | 64.26 | 64.88 | 32,229 | +0.49(+0.77%) |
Oct 10, 2012 | 64.85 | 64.96 | 64.33 | 64.39 | 15,597 | -0.46(-0.71%) |
Oct 09, 2012 | 65.30 | 65.35 | 64.74 | 64.85 | 23,070 | -0.26(-0.39%) |
Oct 08, 2012 | 65.35 | 65.43 | 65.04 | 65.11 | 20,618 | -0.16(-0.24%) |
Oct 05, 2012 | 65.19 | 65.60 | 64.77 | 65.27 | 29,400 | +0.24(+0.37%) |
Oct 04, 2012 | 65.03 | 65.46 | 64.84 | 65.03 | 51,373 | +0.24(+0.37%) |
Oct 03, 2012 | 64.28 | 65.03 | 64.23 | 64.79 | 26,594 | +0.33(+0.52%) |
Oct 02, 2012 | 64.47 | 65.11 | 64.37 | 64.45 | 35,452 | +0.00(+0.00%) |
Oct 01, 2012 | 64.41 | 64.69 | 64.29 | 64.45 | 16,116 | -0.06(-0.10%) |
Sep 28, 2012 | 64.53 | 64.90 | 63.98 | 64.52 | 25,916 | +0.19(+0.30%) |
Sep 27, 2012 | 65.01 | 65.25 | 64.31 | 64.33 | 28,743 | +0.11(+0.17%) |
Sep 26, 2012 | 64.31 | 64.66 | 64.07 | 64.21 | 24,081 | -0.19(-0.30%) |
Sep 25, 2012 | 64.55 | 65.20 | 64.41 | 64.41 | 34,944 | -0.27(-0.42%) |
Sep 24, 2012 | 64.72 | 64.92 | 64.39 | 64.68 | 20,807 | -0.05(-0.07%) |
Sep 21, 2012 | 64.63 | 64.76 | 64.37 | 64.72 | 16,438 | +0.13(+0.20%) |
Sep 20, 2012 | 64.53 | 64.61 | 64.13 | 64.60 | 36,506 | +0.21(+0.32%) |
Sep 19, 2012 | 64.29 | 64.55 | 64.23 | 64.39 | 25,578 | +0.16(+0.25%) |
Sep 18, 2012 | 63.99 | 64.48 | 63.99 | 64.23 | 18,333 | +0.00(+0.00%) |
Sep 17, 2012 | 64.37 | 64.58 | 64.20 | 64.23 | 22,984 | -0.38(-0.59%) |
Sep 14, 2012 | 64.58 | 64.85 | 64.06 | 64.61 | 31,448 | +0.10(+0.15%) |
Sep 13, 2012 | 64.63 | 65.03 | 64.50 | 64.52 | 19,027 | -0.27(-0.42%) |
Sep 12, 2012 | 64.26 | 64.85 | 64.26 | 64.79 | 21,174 | +0.53(+0.82%) |
Sep 11, 2012 | 64.09 | 64.63 | 64.09 | 64.26 | 28,106 | +0.13(+0.20%) |
Sep 10, 2012 | 64.57 | 64.82 | 64.13 | 64.13 | 35,622 | -0.72(-1.11%) |
Sep 07, 2012 | 64.23 | 64.85 | 64.23 | 64.85 | 24,037 | +0.27(+0.42%) |
Sep 06, 2012 | 65.14 | 65.33 | 64.52 | 64.58 | 26,195 | -0.61(-0.93%) |
Sep 05, 2012 | 64.55 | 65.43 | 64.55 | 65.19 | 38,574 | +0.62(+0.96%) |