Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 72.54 | 72.58 | 71.99 | 72.52 | 655,828 | +0.19(+0.26%) |
Nov 29, 2012 | 72.47 | 72.50 | 71.78 | 72.33 | 290,677 | +0.10(+0.14%) |
Nov 28, 2012 | 71.49 | 72.27 | 70.51 | 72.23 | 349,651 | +0.22(+0.31%) |
Nov 27, 2012 | 71.97 | 72.20 | 71.77 | 72.01 | 383,307 | -0.21(-0.29%) |
Nov 26, 2012 | 71.99 | 72.24 | 71.69 | 72.22 | 302,785 | +0.02(+0.03%) |
Nov 24, 2012 | 71.97 | 72.20 | 71.56 | 72.20 | 258,059 | +0.00(+0.00%) |
Nov 23, 2012 | 71.97 | 72.20 | 71.56 | 72.20 | 315,615 | +0.86(+1.21%) |
Nov 21, 2012 | 71.50 | 71.77 | 71.20 | 71.34 | 271,097 | -0.14(-0.20%) |
Nov 20, 2012 | 70.68 | 71.74 | 70.25 | 71.48 | 409,352 | +0.54(+0.76%) |
Nov 19, 2012 | 70.18 | 71.06 | 69.97 | 70.94 | 621,694 | +1.64(+2.37%) |
Nov 16, 2012 | 69.51 | 69.68 | 69.07 | 69.30 | 678,497 | -0.04(-0.06%) |
Nov 15, 2012 | 68.96 | 69.47 | 68.22 | 69.34 | 664,899 | +0.55(+0.80%) |
Nov 14, 2012 | 69.51 | 69.60 | 68.68 | 68.79 | 448,693 | -0.63(-0.91%) |
Nov 13, 2012 | 69.40 | 70.26 | 69.33 | 69.42 | 318,534 | -0.27(-0.39%) |
Nov 12, 2012 | 69.54 | 70.09 | 69.19 | 69.69 | 264,170 | +0.13(+0.19%) |
Nov 09, 2012 | 69.43 | 69.89 | 69.20 | 69.56 | 473,382 | +0.00(+0.00%) |
Nov 08, 2012 | 70.16 | 70.51 | 69.31 | 69.56 | 342,375 | -0.95(-1.35%) |
Nov 07, 2012 | 71.27 | 71.27 | 70.01 | 70.51 | 512,420 | -1.29(-1.80%) |
Nov 06, 2012 | 71.22 | 72.25 | 70.77 | 71.80 | 561,819 | +1.24(+1.76%) |
Nov 05, 2012 | 69.78 | 70.59 | 69.78 | 70.56 | 247,569 | +0.41(+0.58%) |
Nov 02, 2012 | 70.77 | 70.77 | 69.96 | 70.15 | 514,906 | -0.49(-0.69%) |
Nov 01, 2012 | 70.48 | 71.13 | 70.13 | 70.64 | 848,475 | +0.46(+0.66%) |
Oct 31, 2012 | 70.86 | 71.29 | 69.75 | 70.18 | 712,899 | -0.38(-0.54%) |
Oct 26, 2012 | 70.56 | 70.56 | 70.56 | 0 | +0.01(+0.01%) | |
Oct 25, 2012 | 71.15 | 71.15 | 70.23 | 70.55 | 307,218 | +0.13(+0.18%) |
Oct 24, 2012 | 71.20 | 71.71 | 70.11 | 70.42 | 753,589 | -1.17(-1.63%) |
Oct 23, 2012 | 69.86 | 72.17 | 69.00 | 71.59 | 1,371,090 | -1.08(-1.49%) |
Oct 19, 2012 | 73.30 | 73.52 | 72.32 | 72.67 | 982,487 | -0.86(-1.17%) |
Oct 18, 2012 | 73.52 | 73.72 | 72.12 | 73.53 | 1,214,175 | -0.83(-1.12%) |
Oct 17, 2012 | 73.82 | 74.50 | 73.65 | 74.36 | 469,023 | +0.70(+0.95%) |
Oct 16, 2012 | 73.03 | 73.66 | 72.53 | 73.66 | 455,266 | +1.18(+1.63%) |
Oct 15, 2012 | 71.88 | 72.59 | 71.71 | 72.48 | 270,881 | +0.58(+0.81%) |
Oct 12, 2012 | 72.22 | 72.42 | 71.61 | 71.90 | 420,708 | +0.00(+0.00%) |
Oct 11, 2012 | 71.87 | 72.19 | 71.62 | 71.90 | 445,652 | +0.72(+1.01%) |
Oct 10, 2012 | 71.73 | 72.37 | 70.80 | 71.18 | 452,828 | -0.66(-0.92%) |
Oct 09, 2012 | 73.12 | 73.52 | 71.70 | 71.84 | 400,405 | -1.36(-1.86%) |
Oct 08, 2012 | 73.07 | 73.50 | 72.85 | 73.20 | 218,482 | -0.18(-0.25%) |
Oct 06, 2012 | 73.39 | 73.97 | 73.11 | 73.38 | 328,995 | +0.00(+0.00%) |
Oct 05, 2012 | 73.39 | 73.97 | 73.11 | 73.38 | 328,995 | +0.29(+0.40%) |
Oct 04, 2012 | 73.14 | 73.39 | 72.60 | 73.09 | 300,393 | +0.58(+0.80%) |
Oct 03, 2012 | 72.46 | 72.87 | 72.00 | 72.51 | 253,986 | +0.05(+0.07%) |
Oct 02, 2012 | 72.96 | 73.47 | 72.04 | 72.46 | 193,079 | -0.19(-0.26%) |
Oct 01, 2012 | 72.61 | 73.68 | 72.18 | 72.65 | 555,656 | +0.68(+0.94%) |
Sep 28, 2012 | 72.14 | 72.46 | 71.68 | 71.97 | 604,762 | -0.72(-0.99%) |
Sep 27, 2012 | 72.34 | 72.97 | 71.98 | 72.69 | 343,100 | +0.46(+0.64%) |
Sep 26, 2012 | 72.00 | 72.99 | 71.97 | 72.23 | 550,655 | -0.86(-1.18%) |
Sep 25, 2012 | 74.00 | 74.00 | 72.97 | 73.09 | 412,523 | -0.47(-0.64%) |
Sep 24, 2012 | 73.38 | 73.88 | 73.00 | 73.56 | 304,235 | +0.19(+0.26%) |
Sep 21, 2012 | 74.22 | 74.68 | 73.23 | 73.37 | 1,114,211 | -0.62(-0.84%) |
Sep 20, 2012 | 73.48 | 74.00 | 73.06 | 73.99 | 354,491 | +0.19(+0.26%) |
Sep 19, 2012 | 73.82 | 73.97 | 73.50 | 73.80 | 384,686 | +0.10(+0.14%) |
Sep 18, 2012 | 73.75 | 73.87 | 73.51 | 73.70 | 484,801 | -0.30(-0.41%) |
Sep 17, 2012 | 73.76 | 74.44 | 73.63 | 74.00 | 626,943 | +0.28(+0.38%) |
Sep 14, 2012 | 73.32 | 73.99 | 73.07 | 73.72 | 789,537 | +0.57(+0.78%) |
Sep 13, 2012 | 72.27 | 73.94 | 71.78 | 73.15 | 520,440 | +0.82(+1.13%) |
Sep 12, 2012 | 72.55 | 73.30 | 71.98 | 72.33 | 352,116 | -0.28(-0.39%) |
Sep 11, 2012 | 73.00 | 73.53 | 72.52 | 72.61 | 481,868 | -0.52(-0.71%) |
Sep 10, 2012 | 73.28 | 73.96 | 73.07 | 73.13 | 432,081 | -0.30(-0.41%) |
Sep 07, 2012 | 71.92 | 73.43 | 71.64 | 73.43 | 931,150 | +2.03(+2.84%) |
Sep 06, 2012 | 71.05 | 72.15 | 70.66 | 71.40 | 730,359 | +0.55(+0.78%) |
Sep 05, 2012 | 70.52 | 71.05 | 70.16 | 70.85 | 267,069 | +0.36(+0.51%) |