Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.23 | 63.24 | 62.27 | 62.43 | 7,736,293 | -0.74(-1.17%) |
Nov 29, 2012 | 62.65 | 63.34 | 62.60 | 63.17 | 10,713,390 | +0.96(+1.54%) |
Nov 28, 2012 | 61.25 | 62.32 | 60.79 | 62.21 | 6,670,204 | +0.68(+1.11%) |
Nov 27, 2012 | 61.89 | 62.34 | 61.45 | 61.53 | 5,728,604 | -0.47(-0.76%) |
Nov 26, 2012 | 61.38 | 62.11 | 61.38 | 62.00 | 5,790,441 | +0.36(+0.58%) |
Nov 23, 2012 | 61.24 | 61.66 | 60.97 | 61.64 | 3,637,075 | +0.81(+1.34%) |
Nov 21, 2012 | 60.75 | 61.33 | 60.53 | 60.82 | 6,167,696 | -0.20(-0.34%) |
Nov 20, 2012 | 61.30 | 61.35 | 60.49 | 61.03 | 7,558,724 | -0.21(-0.35%) |
Nov 19, 2012 | 61.06 | 61.40 | 60.90 | 61.24 | 7,748,484 | +1.24(+2.06%) |
Nov 16, 2012 | 59.59 | 60.21 | 58.71 | 60.00 | 10,992,877 | +0.46(+0.77%) |
Nov 15, 2012 | 59.58 | 60.48 | 58.96 | 59.54 | 10,645,466 | +0.15(+0.25%) |
Nov 14, 2012 | 61.45 | 61.45 | 59.23 | 59.40 | 11,569,519 | -1.58(-2.59%) |
Nov 13, 2012 | 62.05 | 62.38 | 60.91 | 60.98 | 10,509,735 | -1.41(-2.25%) |
Nov 12, 2012 | 61.84 | 62.67 | 61.69 | 62.38 | 7,919,369 | +0.17(+0.27%) |
Nov 09, 2012 | 60.79 | 62.46 | 60.71 | 62.22 | 9,949,185 | +0.94(+1.54%) |
Nov 08, 2012 | 62.37 | 62.43 | 61.17 | 61.27 | 8,521,193 | -1.00(-1.60%) |
Nov 07, 2012 | 63.52 | 63.88 | 62.13 | 62.27 | 11,156,228 | -2.24(-3.47%) |
Nov 06, 2012 | 63.95 | 64.89 | 63.94 | 64.51 | 9,624,601 | +0.96(+1.51%) |
Nov 05, 2012 | 62.87 | 63.56 | 62.68 | 63.55 | 5,517,363 | +0.72(+1.14%) |
Nov 02, 2012 | 64.81 | 64.82 | 62.76 | 62.83 | 9,534,939 | -1.36(-2.12%) |
Nov 01, 2012 | 62.41 | 64.35 | 62.25 | 64.19 | 11,677,304 | +2.08(+3.35%) |
Oct 31, 2012 | 62.64 | 62.93 | 61.85 | 62.11 | 8,075,599 | +0.41(+0.66%) |
Oct 26, 2012 | 61.14 | 61.70 | 61.70 | 61.70 | 9,783,659 | +0.53(+0.86%) |
Oct 25, 2012 | 61.07 | 61.18 | 60.32 | 61.18 | 8,168,967 | +0.59(+0.97%) |
Oct 24, 2012 | 61.57 | 61.62 | 60.44 | 60.59 | 7,522,000 | -0.62(-1.02%) |
Oct 23, 2012 | 61.45 | 61.62 | 60.77 | 61.21 | 10,235,128 | -0.21(-0.33%) |
Oct 19, 2012 | 62.49 | 62.60 | 61.15 | 61.42 | 13,483,883 | -2.02(-3.19%) |
Oct 18, 2012 | 63.26 | 64.10 | 62.86 | 63.44 | 9,292,887 | +0.37(+0.59%) |
Oct 17, 2012 | 62.33 | 63.17 | 62.03 | 63.06 | 10,080,944 | +1.22(+1.97%) |
Oct 16, 2012 | 60.85 | 61.91 | 60.58 | 61.85 | 9,538,740 | +1.57(+2.60%) |
Oct 15, 2012 | 60.36 | 60.57 | 59.77 | 60.28 | 8,732,107 | -0.01(-0.01%) |
Oct 12, 2012 | 60.42 | 61.22 | 60.03 | 60.29 | 8,259,687 | -0.02(-0.04%) |
Oct 11, 2012 | 60.71 | 60.93 | 59.88 | 60.31 | 10,493,726 | -0.23(-0.37%) |
Oct 10, 2012 | 61.07 | 61.42 | 60.13 | 60.54 | 14,608,719 | -1.16(-1.88%) |
Oct 09, 2012 | 62.40 | 62.72 | 61.51 | 61.70 | 7,956,106 | -0.50(-0.81%) |
Oct 08, 2012 | 61.83 | 62.47 | 61.46 | 62.20 | 6,225,926 | +0.01(+0.01%) |
Oct 05, 2012 | 63.22 | 63.58 | 61.89 | 62.19 | 8,994,289 | -0.39(-0.62%) |
Oct 04, 2012 | 62.26 | 62.97 | 62.02 | 62.58 | 6,974,129 | +0.49(+0.80%) |
Oct 03, 2012 | 62.25 | 62.34 | 61.55 | 62.08 | 7,664,147 | -0.14(-0.22%) |
Oct 02, 2012 | 62.34 | 62.56 | 61.40 | 62.22 | 12,045,903 | +0.00(+0.00%) |
Oct 01, 2012 | 63.13 | 63.41 | 62.06 | 62.22 | 10,144,644 | -0.41(-0.66%) |
Sep 28, 2012 | 62.87 | 63.04 | 62.19 | 62.64 | 10,329,283 | -0.64(-1.01%) |
Sep 27, 2012 | 63.95 | 64.03 | 63.15 | 63.28 | 10,418,854 | -0.02(-0.03%) |
Sep 26, 2012 | 63.26 | 64.01 | 62.46 | 63.30 | 12,177,263 | -0.04(-0.07%) |
Sep 25, 2012 | 64.54 | 65.19 | 63.33 | 63.34 | 19,084,716 | -2.81(-4.25%) |
Sep 24, 2012 | 65.85 | 66.81 | 65.85 | 66.15 | 11,803,368 | -0.62(-0.93%) |
Sep 21, 2012 | 68.01 | 68.01 | 66.54 | 66.77 | 14,822,135 | -0.60(-0.89%) |
Sep 20, 2012 | 67.69 | 67.69 | 66.43 | 67.37 | 9,744,662 | -1.02(-1.49%) |
Sep 19, 2012 | 67.92 | 68.60 | 67.56 | 68.39 | 9,320,531 | +0.63(+0.93%) |
Sep 18, 2012 | 66.81 | 67.75 | 66.81 | 67.75 | 9,061,236 | +0.79(+1.17%) |
Sep 17, 2012 | 67.66 | 68.07 | 66.78 | 66.97 | 10,984,425 | -0.86(-1.27%) |
Sep 14, 2012 | 67.13 | 68.63 | 66.96 | 67.83 | 15,628,334 | +1.81(+2.75%) |
Sep 13, 2012 | 64.52 | 66.22 | 64.28 | 66.01 | 10,764,763 | +1.14(+1.75%) |
Sep 12, 2012 | 65.15 | 65.69 | 64.54 | 64.88 | 8,264,492 | +0.38(+0.59%) |
Sep 11, 2012 | 63.84 | 64.88 | 63.63 | 64.50 | 8,073,559 | +1.09(+1.72%) |
Sep 10, 2012 | 64.02 | 64.52 | 63.39 | 63.41 | 7,680,781 | -0.73(-1.14%) |
Sep 07, 2012 | 63.52 | 64.38 | 63.15 | 64.13 | 14,696,036 | +2.41(+3.90%) |
Sep 06, 2012 | 60.82 | 61.83 | 60.68 | 61.73 | 9,591,635 | +1.49(+2.47%) |
Sep 05, 2012 | 60.13 | 60.48 | 59.53 | 60.24 | 8,567,514 | +0.07(+0.11%) |