Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 66.37 | 66.95 | 64.67 | 65.29 | 33,933 | +0.03(+0.04%) |
Nov 29, 2012 | 65.26 | 66.52 | 64.59 | 65.26 | 24,265 | +0.15(+0.22%) |
Nov 28, 2012 | 62.72 | 65.35 | 62.72 | 65.11 | 34,558 | +2.37(+3.77%) |
Nov 27, 2012 | 63.45 | 64.29 | 62.01 | 62.74 | 64,698 | -0.91(-1.42%) |
Nov 26, 2012 | 64.21 | 64.32 | 61.84 | 63.65 | 23,957 | -0.67(-1.05%) |
Nov 23, 2012 | 64.62 | 65.17 | 63.15 | 64.32 | 19,300 | -0.06(-0.09%) |
Nov 21, 2012 | 64.91 | 65.52 | 63.74 | 64.38 | 12,474 | -0.53(-0.81%) |
Nov 20, 2012 | 65.38 | 65.38 | 63.77 | 64.91 | 19,099 | -1.17(-1.77%) |
Nov 19, 2012 | 66.28 | 67.66 | 65.87 | 66.08 | 15,858 | +0.50(+0.76%) |
Nov 16, 2012 | 65.49 | 66.02 | 63.74 | 65.58 | 32,467 | +1.23(+1.91%) |
Nov 15, 2012 | 67.69 | 67.83 | 63.30 | 64.35 | 24,234 | -3.65(-5.37%) |
Nov 14, 2012 | 70.26 | 70.26 | 67.98 | 68.01 | 14,584 | -2.40(-3.41%) |
Nov 13, 2012 | 70.58 | 71.28 | 69.94 | 70.40 | 6,326 | -0.18(-0.25%) |
Nov 12, 2012 | 70.76 | 73.04 | 70.17 | 70.58 | 10,135 | -0.32(-0.45%) |
Nov 09, 2012 | 71.17 | 71.27 | 69.79 | 70.90 | 10,911 | -0.38(-0.53%) |
Nov 08, 2012 | 71.34 | 71.34 | 71.05 | 71.28 | 5,116 | +0.35(+0.49%) |
Nov 07, 2012 | 71.66 | 72.74 | 70.64 | 70.93 | 19,785 | -0.73(-1.02%) |
Nov 06, 2012 | 71.93 | 72.05 | 71.66 | 71.66 | 8,465 | -0.20(-0.28%) |
Nov 05, 2012 | 72.22 | 72.36 | 71.72 | 71.87 | 4,873 | -0.82(-1.13%) |
Nov 02, 2012 | 72.48 | 72.92 | 72.04 | 72.69 | 4,452 | +0.47(+0.65%) |
Nov 01, 2012 | 71.87 | 72.30 | 71.87 | 72.22 | 1,710 | +0.03(+0.04%) |
Oct 31, 2012 | 71.95 | 72.31 | 71.74 | 72.19 | 8,977 | +0.63(+0.88%) |
Oct 26, 2012 | 70.84 | 71.56 | 71.56 | 71.56 | 11,902 | +0.57(+0.80%) |
Oct 25, 2012 | 71.34 | 72.01 | 70.64 | 70.99 | 17,549 | -0.44(-0.61%) |
Oct 24, 2012 | 73.07 | 73.07 | 71.17 | 71.43 | 17,042 | -1.57(-2.15%) |
Oct 23, 2012 | 72.36 | 73.42 | 72.36 | 73.00 | 9,221 | -0.09(-0.13%) |
Oct 19, 2012 | 73.24 | 73.36 | 73.09 | 73.09 | 4,285 | -0.09(-0.12%) |
Oct 18, 2012 | 73.19 | 73.24 | 73.15 | 73.18 | 5,268 | -0.06(-0.08%) |
Oct 17, 2012 | 72.95 | 73.32 | 72.95 | 73.24 | 10,452 | -0.12(-0.16%) |
Oct 16, 2012 | 72.77 | 73.36 | 72.52 | 73.36 | 7,851 | +0.64(+0.88%) |
Oct 15, 2012 | 72.36 | 72.79 | 72.25 | 72.71 | 3,494 | -0.06(-0.08%) |
Oct 12, 2012 | 73.39 | 73.42 | 72.66 | 72.77 | 5,141 | -0.50(-0.68%) |
Oct 11, 2012 | 72.95 | 73.53 | 72.95 | 73.27 | 12,045 | +0.32(+0.44%) |
Oct 10, 2012 | 73.39 | 73.39 | 72.80 | 72.95 | 5,773 | -0.41(-0.56%) |
Oct 09, 2012 | 73.09 | 73.36 | 72.80 | 73.36 | 7,257 | +0.12(+0.16%) |
Oct 08, 2012 | 73.27 | 73.27 | 72.80 | 73.24 | 4,981 | -0.03(-0.04%) |
Oct 05, 2012 | 73.39 | 73.47 | 72.69 | 73.27 | 3,976 | +0.32(+0.44%) |
Oct 04, 2012 | 72.36 | 72.95 | 72.36 | 72.95 | 7,125 | +0.73(+1.01%) |
Oct 03, 2012 | 71.87 | 72.36 | 71.78 | 72.22 | 3,921 | +0.47(+0.65%) |
Oct 02, 2012 | 72.07 | 72.24 | 71.69 | 71.75 | 13,112 | -0.20(-0.28%) |
Oct 01, 2012 | 72.36 | 72.57 | 71.34 | 71.95 | 21,301 | -0.20(-0.28%) |
Sep 28, 2012 | 72.36 | 72.95 | 71.66 | 72.16 | 13,093 | -0.18(-0.24%) |
Sep 27, 2012 | 73.15 | 73.27 | 71.93 | 72.33 | 22,702 | -0.61(-0.84%) |
Sep 26, 2012 | 72.95 | 73.01 | 72.92 | 72.95 | 2,507 | +0.06(+0.08%) |
Sep 25, 2012 | 73.36 | 73.36 | 72.80 | 72.89 | 10,534 | -0.23(-0.32%) |
Sep 24, 2012 | 73.50 | 73.53 | 72.80 | 73.12 | 10,990 | -0.18(-0.24%) |
Sep 21, 2012 | 74.12 | 74.12 | 73.15 | 73.30 | 15,539 | -0.61(-0.83%) |
Sep 20, 2012 | 73.80 | 73.97 | 73.39 | 73.91 | 6,989 | +0.26(+0.36%) |
Sep 19, 2012 | 73.97 | 74.12 | 73.24 | 73.65 | 9,939 | -0.32(-0.43%) |
Sep 18, 2012 | 73.83 | 74.26 | 73.10 | 73.97 | 7,709 | +0.58(+0.80%) |
Sep 17, 2012 | 73.39 | 73.53 | 73.09 | 73.39 | 6,317 | +0.00(+0.00%) |
Sep 14, 2012 | 73.18 | 73.39 | 72.66 | 73.39 | 11,088 | +0.29(+0.40%) |
Sep 13, 2012 | 73.36 | 73.94 | 72.83 | 73.09 | 19,071 | -0.12(-0.16%) |
Sep 12, 2012 | 73.18 | 73.33 | 73.09 | 73.21 | 12,276 | -0.44(-0.60%) |
Sep 11, 2012 | 73.15 | 73.68 | 73.15 | 73.65 | 10,359 | +0.32(+0.44%) |
Sep 10, 2012 | 73.39 | 73.53 | 73.18 | 73.33 | 13,984 | +0.23(+0.32%) |
Sep 07, 2012 | 74.85 | 74.85 | 72.95 | 73.09 | 32,331 | +0.00(+0.00%) |
Sep 06, 2012 | 73.09 | 73.53 | 73.09 | 73.09 | 65,958 | -1.20(-1.61%) |
Sep 05, 2012 | 74.56 | 75.00 | 74.03 | 74.29 | 7,867 | +0.15(+0.20%) |