Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 71.30 | 71.39 | 70.22 | 70.93 | 1,227,100 | -0.47(-0.66%) |
Nov 29, 2012 | 71.58 | 72.09 | 70.42 | 71.41 | 1,398,829 | -0.05(-0.07%) |
Nov 28, 2012 | 69.78 | 71.94 | 69.38 | 71.45 | 2,277,414 | +1.67(+2.40%) |
Nov 27, 2012 | 70.28 | 71.08 | 69.37 | 69.78 | 2,090,838 | -0.56(-0.79%) |
Nov 26, 2012 | 70.97 | 71.73 | 70.08 | 70.34 | 1,212,899 | -1.21(-1.69%) |
Nov 23, 2012 | 70.49 | 71.55 | 70.35 | 71.55 | 534,758 | +1.18(+1.68%) |
Nov 21, 2012 | 70.41 | 71.41 | 69.98 | 70.37 | 1,486,940 | +0.08(+0.12%) |
Nov 20, 2012 | 68.18 | 70.89 | 68.04 | 70.28 | 2,015,534 | +1.94(+2.84%) |
Nov 19, 2012 | 67.81 | 69.44 | 67.58 | 68.34 | 1,240,864 | +1.37(+2.04%) |
Nov 16, 2012 | 65.95 | 67.51 | 65.41 | 66.98 | 1,706,509 | +1.53(+2.34%) |
Nov 15, 2012 | 66.61 | 67.62 | 65.12 | 65.44 | 2,383,238 | -0.82(-1.24%) |
Nov 14, 2012 | 67.88 | 70.03 | 65.98 | 66.27 | 2,439,341 | -0.91(-1.36%) |
Nov 13, 2012 | 66.75 | 68.04 | 66.49 | 67.18 | 1,831,916 | +0.33(+0.49%) |
Nov 12, 2012 | 67.18 | 67.48 | 66.09 | 66.85 | 1,632,120 | -0.09(-0.13%) |
Nov 09, 2012 | 67.20 | 68.26 | 65.48 | 66.94 | 1,973,483 | -0.51(-0.76%) |
Nov 08, 2012 | 67.62 | 68.10 | 67.14 | 67.46 | 1,924,643 | -0.31(-0.46%) |
Nov 07, 2012 | 67.43 | 68.52 | 66.30 | 67.77 | 1,757,114 | -0.24(-0.36%) |
Nov 06, 2012 | 68.88 | 68.95 | 67.70 | 68.01 | 1,706,602 | -0.01(-0.01%) |
Nov 05, 2012 | 67.72 | 68.38 | 67.48 | 68.02 | 1,731,121 | +0.01(+0.01%) |
Nov 02, 2012 | 69.24 | 69.67 | 68.01 | 68.01 | 1,763,051 | -1.67(-2.40%) |
Nov 01, 2012 | 68.18 | 69.75 | 67.83 | 69.68 | 2,310,932 | +2.00(+2.95%) |
Oct 31, 2012 | 66.35 | 68.10 | 66.21 | 67.68 | 2,316,715 | +1.66(+2.51%) |
Oct 26, 2012 | 65.63 | 66.03 | 66.03 | 66.03 | 1,827,200 | +0.28(+0.43%) |
Oct 25, 2012 | 65.90 | 66.76 | 65.19 | 65.74 | 2,736,519 | -0.25(-0.38%) |
Oct 24, 2012 | 66.13 | 67.88 | 65.99 | 65.99 | 5,713,491 | +0.99(+1.52%) |
Oct 23, 2012 | 61.76 | 65.37 | 59.76 | 65.00 | 8,209,308 | +4.68(+7.77%) |
Oct 19, 2012 | 60.48 | 60.78 | 59.88 | 60.32 | 1,439,043 | -0.10(-0.16%) |
Oct 18, 2012 | 60.15 | 60.88 | 59.83 | 60.42 | 1,226,039 | +0.06(+0.09%) |
Oct 17, 2012 | 58.97 | 61.61 | 58.97 | 60.36 | 2,246,288 | +1.57(+2.66%) |
Oct 16, 2012 | 58.74 | 58.95 | 58.01 | 58.79 | 1,439,887 | +0.52(+0.89%) |
Oct 15, 2012 | 58.16 | 58.58 | 57.73 | 58.27 | 1,229,849 | +0.36(+0.62%) |
Oct 12, 2012 | 58.84 | 59.18 | 57.42 | 57.91 | 1,051,072 | -0.86(-1.46%) |
Oct 11, 2012 | 58.91 | 59.37 | 58.25 | 58.77 | 1,291,050 | +0.50(+0.86%) |
Oct 10, 2012 | 58.54 | 58.91 | 57.91 | 58.27 | 1,420,554 | -0.08(-0.13%) |
Oct 09, 2012 | 59.78 | 60.24 | 58.32 | 58.35 | 1,282,479 | -1.62(-2.70%) |
Oct 08, 2012 | 59.07 | 60.37 | 59.07 | 59.97 | 1,087,332 | +0.68(+1.15%) |
Oct 05, 2012 | 59.29 | 60.66 | 59.04 | 59.29 | 1,194,276 | +0.39(+0.67%) |
Oct 04, 2012 | 59.19 | 59.52 | 58.77 | 58.90 | 686,584 | +0.06(+0.09%) |
Oct 03, 2012 | 58.26 | 59.51 | 57.74 | 58.84 | 1,462,600 | +0.75(+1.29%) |
Oct 02, 2012 | 57.50 | 58.37 | 57.47 | 58.09 | 1,608,865 | +0.88(+1.54%) |
Oct 01, 2012 | 57.64 | 58.25 | 57.06 | 57.21 | 1,547,683 | -0.24(-0.41%) |
Sep 28, 2012 | 57.51 | 57.96 | 56.71 | 57.45 | 1,466,215 | -0.39(-0.68%) |
Sep 27, 2012 | 57.17 | 57.96 | 56.65 | 57.84 | 1,152,948 | +1.14(+2.00%) |
Sep 26, 2012 | 57.82 | 57.97 | 55.86 | 56.71 | 1,938,334 | -1.04(-1.80%) |
Sep 25, 2012 | 59.47 | 59.58 | 57.73 | 57.75 | 1,349,253 | -1.62(-2.73%) |
Sep 24, 2012 | 58.84 | 59.85 | 58.36 | 59.37 | 1,378,190 | +0.32(+0.54%) |
Sep 21, 2012 | 59.22 | 59.92 | 58.90 | 59.05 | 2,053,954 | +0.50(+0.85%) |
Sep 20, 2012 | 58.60 | 59.31 | 57.93 | 58.55 | 1,587,119 | -0.35(-0.60%) |
Sep 19, 2012 | 57.42 | 59.11 | 57.17 | 58.91 | 1,910,647 | +1.48(+2.57%) |
Sep 18, 2012 | 57.46 | 58.18 | 56.96 | 57.43 | 1,498,403 | -0.31(-0.54%) |
Sep 17, 2012 | 57.51 | 58.27 | 57.03 | 57.74 | 1,469,980 | -0.01(-0.01%) |
Sep 14, 2012 | 56.06 | 58.24 | 55.96 | 57.75 | 1,910,253 | +1.67(+2.98%) |
Sep 13, 2012 | 55.50 | 56.40 | 54.28 | 56.08 | 2,078,306 | +0.30(+0.55%) |
Sep 12, 2012 | 55.34 | 55.92 | 55.30 | 55.77 | 1,274,681 | +0.58(+1.05%) |
Sep 11, 2012 | 54.41 | 55.49 | 54.26 | 55.19 | 1,588,698 | +0.79(+1.45%) |
Sep 10, 2012 | 54.25 | 55.26 | 53.74 | 54.40 | 1,254,276 | +0.34(+0.63%) |
Sep 07, 2012 | 53.89 | 54.45 | 53.60 | 54.06 | 1,029,113 | +0.18(+0.33%) |
Sep 06, 2012 | 52.64 | 54.62 | 52.64 | 53.88 | 1,588,236 | +1.74(+3.34%) |
Sep 05, 2012 | 52.68 | 52.93 | 51.78 | 52.14 | 1,823,732 | -0.55(-1.04%) |