Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 72.10 | 72.21 | 71.92 | 72.21 | 30,137 | -0.06(-0.09%) |
Nov 29, 2012 | 72.14 | 72.35 | 71.88 | 72.27 | 20,130 | +0.50(+0.70%) |
Nov 28, 2012 | 70.72 | 71.77 | 70.72 | 71.77 | 20,038 | +0.57(+0.80%) |
Nov 27, 2012 | 71.44 | 71.55 | 71.13 | 71.20 | 31,099 | -0.25(-0.35%) |
Nov 26, 2012 | 71.17 | 71.46 | 70.95 | 71.46 | 109,916 | +0.20(+0.27%) |
Nov 23, 2012 | 70.78 | 71.27 | 70.78 | 71.26 | 13,348 | +0.80(+1.14%) |
Nov 21, 2012 | 70.39 | 70.59 | 70.29 | 70.46 | 6,468 | +0.24(+0.34%) |
Nov 20, 2012 | 70.24 | 70.31 | 69.72 | 70.22 | 19,948 | +0.07(+0.09%) |
Nov 19, 2012 | 69.10 | 70.19 | 69.10 | 70.15 | 47,255 | +1.72(+2.52%) |
Nov 16, 2012 | 68.00 | 68.55 | 67.42 | 68.43 | 46,608 | +0.49(+0.73%) |
Nov 15, 2012 | 67.98 | 68.17 | 67.46 | 67.94 | 31,346 | -0.07(-0.10%) |
Nov 14, 2012 | 69.20 | 69.20 | 67.93 | 68.00 | 24,991 | -0.96(-1.39%) |
Nov 13, 2012 | 68.76 | 69.58 | 68.76 | 68.96 | 20,320 | -0.20(-0.28%) |
Nov 12, 2012 | 69.44 | 69.45 | 68.98 | 69.16 | 19,368 | +0.07(+0.11%) |
Nov 09, 2012 | 68.74 | 69.61 | 68.73 | 69.08 | 37,134 | +0.27(+0.39%) |
Nov 08, 2012 | 70.00 | 70.00 | 68.81 | 68.81 | 14,268 | -1.01(-1.45%) |
Nov 07, 2012 | 70.63 | 70.64 | 69.52 | 69.83 | 36,494 | -1.38(-1.93%) |
Nov 06, 2012 | 71.04 | 71.52 | 71.00 | 71.20 | 39,175 | +0.36(+0.51%) |
Nov 05, 2012 | 70.53 | 71.02 | 70.42 | 70.84 | 27,516 | +0.18(+0.25%) |
Nov 02, 2012 | 71.71 | 71.73 | 70.63 | 70.66 | 17,524 | -0.59(-0.82%) |
Nov 01, 2012 | 70.77 | 71.44 | 70.77 | 71.25 | 29,187 | +0.72(+1.02%) |
Oct 31, 2012 | 70.70 | 70.81 | 70.31 | 70.53 | 78,086 | -0.07(-0.11%) |
Oct 26, 2012 | 70.56 | 70.61 | 70.61 | 70.61 | 26,866 | +0.12(+0.17%) |
Oct 25, 2012 | 71.06 | 71.08 | 70.36 | 70.49 | 26,350 | -0.10(-0.14%) |
Oct 24, 2012 | 71.19 | 71.29 | 70.49 | 70.59 | 9,230 | -0.17(-0.24%) |
Oct 23, 2012 | 71.00 | 71.19 | 70.71 | 70.76 | 24,898 | -0.67(-0.94%) |
Oct 19, 2012 | 72.76 | 72.76 | 71.39 | 71.43 | 31,901 | -1.45(-1.99%) |
Oct 18, 2012 | 73.45 | 73.50 | 72.58 | 72.88 | 13,446 | -0.84(-1.14%) |
Oct 17, 2012 | 73.75 | 73.91 | 73.54 | 73.72 | 21,385 | -0.20(-0.28%) |
Oct 16, 2012 | 73.34 | 73.98 | 73.25 | 73.92 | 5,947 | +0.87(+1.18%) |
Oct 15, 2012 | 72.80 | 73.08 | 72.44 | 73.06 | 21,684 | +0.46(+0.63%) |
Oct 12, 2012 | 72.71 | 72.94 | 72.51 | 72.60 | 39,926 | -0.07(-0.09%) |
Oct 11, 2012 | 73.21 | 73.21 | 72.64 | 72.67 | 28,643 | +0.00(+0.00%) |
Oct 10, 2012 | 73.06 | 73.14 | 72.58 | 72.67 | 96,766 | -0.28(-0.38%) |
Oct 09, 2012 | 73.68 | 73.68 | 72.88 | 72.94 | 7,057 | -0.81(-1.10%) |
Oct 08, 2012 | 73.87 | 73.99 | 73.61 | 73.75 | 13,714 | -0.39(-0.53%) |
Oct 05, 2012 | 74.79 | 74.79 | 74.07 | 74.14 | 7,251 | -0.37(-0.50%) |
Oct 04, 2012 | 74.51 | 74.60 | 74.37 | 74.52 | 13,177 | +0.23(+0.31%) |
Oct 03, 2012 | 74.03 | 74.34 | 73.75 | 74.28 | 18,874 | +0.43(+0.58%) |
Oct 02, 2012 | 74.06 | 74.24 | 73.39 | 73.86 | 13,799 | +0.08(+0.11%) |
Oct 01, 2012 | 73.96 | 74.51 | 73.70 | 73.77 | 16,326 | +0.12(+0.16%) |
Sep 28, 2012 | 73.81 | 74.02 | 73.44 | 73.65 | 23,195 | -0.40(-0.54%) |
Sep 27, 2012 | 73.42 | 74.24 | 73.37 | 74.05 | 6,534 | +0.82(+1.12%) |
Sep 26, 2012 | 73.54 | 73.59 | 73.10 | 73.23 | 8,546 | -0.40(-0.54%) |
Sep 25, 2012 | 74.71 | 74.82 | 73.63 | 73.63 | 10,917 | -0.87(-1.17%) |
Sep 24, 2012 | 74.35 | 74.68 | 74.20 | 74.50 | 15,780 | -0.35(-0.47%) |
Sep 21, 2012 | 75.26 | 75.26 | 74.85 | 74.86 | 26,268 | +0.06(+0.07%) |
Sep 20, 2012 | 74.73 | 74.89 | 74.62 | 74.80 | 5,677 | -0.30(-0.40%) |
Sep 19, 2012 | 75.13 | 75.27 | 74.95 | 75.11 | 8,771 | +0.09(+0.12%) |
Sep 18, 2012 | 74.95 | 75.11 | 74.85 | 75.02 | 8,913 | +0.01(+0.01%) |
Sep 17, 2012 | 74.92 | 75.10 | 74.92 | 75.01 | 4,874 | +0.10(+0.14%) |
Sep 14, 2012 | 74.86 | 75.28 | 74.81 | 74.90 | 21,171 | +0.44(+0.59%) |
Sep 13, 2012 | 73.61 | 74.69 | 73.52 | 74.46 | 23,146 | +1.12(+1.53%) |
Sep 12, 2012 | 73.41 | 73.41 | 73.06 | 73.35 | 22,638 | +0.22(+0.30%) |
Sep 11, 2012 | 73.24 | 73.32 | 73.02 | 73.12 | 32,863 | +0.10(+0.14%) |
Sep 10, 2012 | 73.59 | 73.61 | 73.02 | 73.02 | 36,885 | -0.59(-0.81%) |
Sep 07, 2012 | 73.50 | 73.68 | 73.48 | 73.61 | 22,523 | +0.24(+0.33%) |
Sep 06, 2012 | 72.55 | 73.39 | 72.55 | 73.37 | 12,591 | +1.34(+1.85%) |
Sep 05, 2012 | 72.08 | 72.31 | 72.02 | 72.04 | 67,680 | -0.20(-0.28%) |