Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.92 | 65.97 | 65.61 | 65.80 | 33,502,042 | -0.11(-0.17%) |
Nov 29, 2012 | 65.82 | 66.14 | 65.58 | 65.91 | 41,112,120 | +0.39(+0.60%) |
Nov 28, 2012 | 64.66 | 65.57 | 64.25 | 65.52 | 37,286,840 | +0.56(+0.86%) |
Nov 27, 2012 | 65.16 | 65.40 | 64.85 | 64.96 | 25,804,136 | -0.22(-0.34%) |
Nov 26, 2012 | 64.77 | 65.22 | 64.54 | 65.18 | 26,395,768 | +0.28(+0.43%) |
Nov 23, 2012 | 64.32 | 64.92 | 64.25 | 64.90 | 16,462,833 | +0.97(+1.52%) |
Nov 21, 2012 | 63.83 | 64.02 | 63.60 | 63.93 | 19,620,058 | +0.13(+0.20%) |
Nov 20, 2012 | 63.77 | 63.89 | 63.19 | 63.80 | 51,986,724 | +0.02(+0.03%) |
Nov 19, 2012 | 62.97 | 63.83 | 62.96 | 63.78 | 55,258,072 | +1.48(+2.38%) |
Nov 16, 2012 | 62.08 | 62.48 | 61.31 | 62.30 | 70,868,024 | +0.27(+0.44%) |
Nov 15, 2012 | 62.29 | 62.49 | 61.80 | 62.03 | 55,067,980 | -0.21(-0.34%) |
Nov 14, 2012 | 63.27 | 63.36 | 62.14 | 62.24 | 82,617,984 | -0.74(-1.17%) |
Nov 13, 2012 | 62.92 | 63.58 | 62.78 | 62.98 | 43,242,828 | -0.44(-0.69%) |
Nov 12, 2012 | 63.79 | 63.87 | 63.25 | 63.42 | 32,610,520 | -0.01(-0.02%) |
Nov 09, 2012 | 63.19 | 64.11 | 63.16 | 63.43 | 51,549,536 | +0.27(+0.43%) |
Nov 08, 2012 | 64.33 | 64.50 | 63.16 | 63.16 | 58,531,960 | -1.01(-1.57%) |
Nov 07, 2012 | 65.04 | 65.10 | 63.90 | 64.17 | 70,711,432 | -1.55(-2.36%) |
Nov 06, 2012 | 65.65 | 66.17 | 65.46 | 65.72 | 29,552,790 | +0.12(+0.18%) |
Nov 05, 2012 | 65.19 | 65.73 | 65.04 | 65.60 | 28,093,316 | +0.43(+0.66%) |
Nov 02, 2012 | 66.21 | 66.21 | 65.11 | 65.17 | 44,082,996 | -0.70(-1.07%) |
Nov 01, 2012 | 65.32 | 66.00 | 65.17 | 65.87 | 26,928,228 | +0.92(+1.42%) |
Oct 31, 2012 | 65.31 | 65.39 | 64.73 | 64.95 | 38,393,428 | -0.40(-0.61%) |
Oct 26, 2012 | 65.16 | 65.35 | 65.35 | 65.35 | 54,213,100 | +0.19(+0.29%) |
Oct 25, 2012 | 65.61 | 65.72 | 64.97 | 65.16 | 52,326,064 | -0.00(-0.01%) |
Oct 24, 2012 | 65.76 | 65.87 | 65.06 | 65.16 | 39,846,864 | -0.23(-0.35%) |
Oct 23, 2012 | 65.49 | 65.95 | 65.19 | 65.39 | 52,589,636 | -0.29(-0.44%) |
Oct 19, 2012 | 67.21 | 67.27 | 65.60 | 65.68 | 75,362,600 | -1.61(-2.39%) |
Oct 18, 2012 | 67.87 | 68.08 | 67.04 | 67.29 | 60,691,284 | -0.79(-1.16%) |
Oct 17, 2012 | 67.75 | 68.30 | 67.68 | 68.08 | 33,416,484 | -0.04(-0.06%) |
Oct 16, 2012 | 67.29 | 68.20 | 67.25 | 68.12 | 33,946,480 | +0.95(+1.41%) |
Oct 15, 2012 | 66.94 | 67.26 | 66.53 | 67.17 | 22,191,644 | +0.49(+0.73%) |
Oct 12, 2012 | 66.73 | 67.06 | 66.55 | 66.68 | 24,894,928 | -0.03(-0.04%) |
Oct 11, 2012 | 67.44 | 67.47 | 66.67 | 66.71 | 30,468,840 | -0.21(-0.31%) |
Oct 10, 2012 | 67.25 | 67.43 | 66.80 | 66.92 | 45,115,760 | -0.34(-0.50%) |
Oct 09, 2012 | 68.17 | 68.34 | 67.10 | 67.26 | 67,880,176 | -1.09(-1.60%) |
Oct 08, 2012 | 68.58 | 68.72 | 68.19 | 68.35 | 30,893,860 | -0.63(-0.91%) |
Oct 05, 2012 | 69.68 | 69.80 | 68.80 | 68.98 | 25,168,996 | -0.37(-0.53%) |
Oct 04, 2012 | 69.24 | 69.54 | 69.00 | 69.35 | 26,101,232 | +0.24(+0.35%) |
Oct 03, 2012 | 68.88 | 69.24 | 68.59 | 69.11 | 38,221,236 | +0.44(+0.64%) |
Oct 02, 2012 | 68.79 | 68.98 | 68.13 | 68.67 | 33,236,516 | +0.20(+0.29%) |
Oct 01, 2012 | 68.90 | 69.32 | 68.25 | 68.47 | 37,696,960 | -0.10(-0.15%) |
Sep 28, 2012 | 68.92 | 69.12 | 68.51 | 68.57 | 30,116,096 | -0.57(-0.82%) |
Sep 27, 2012 | 68.35 | 69.30 | 68.25 | 69.14 | 25,324,438 | +0.94(+1.38%) |
Sep 26, 2012 | 68.67 | 68.71 | 67.85 | 68.20 | 32,750,752 | -0.56(-0.81%) |
Sep 25, 2012 | 69.92 | 70.08 | 68.73 | 68.76 | 41,299,528 | -0.97(-1.40%) |
Sep 24, 2012 | 69.56 | 69.86 | 69.42 | 69.73 | 32,265,064 | -0.42(-0.59%) |
Sep 21, 2012 | 70.47 | 70.54 | 70.08 | 70.15 | 23,681,208 | -0.18(-0.26%) |
Sep 20, 2012 | 70.07 | 70.40 | 69.87 | 70.33 | 42,519,780 | -0.07(-0.10%) |
Sep 19, 2012 | 70.29 | 70.58 | 70.06 | 70.40 | 36,464,520 | +0.13(+0.19%) |
Sep 18, 2012 | 70.04 | 70.30 | 70.02 | 70.27 | 27,158,272 | +0.06(+0.09%) |
Sep 17, 2012 | 70.20 | 70.24 | 69.96 | 70.21 | 31,767,684 | +0.03(+0.04%) |
Sep 14, 2012 | 69.84 | 70.43 | 69.79 | 70.18 | 38,888,048 | +0.62(+0.89%) |
Sep 13, 2012 | 68.71 | 69.86 | 68.62 | 69.56 | 45,403,332 | +0.93(+1.35%) |
Sep 12, 2012 | 68.68 | 68.81 | 68.21 | 68.63 | 42,202,916 | +0.20(+0.30%) |
Sep 11, 2012 | 68.54 | 68.82 | 68.32 | 68.43 | 29,776,368 | -0.11(-0.16%) |
Sep 10, 2012 | 69.26 | 69.40 | 68.49 | 68.54 | 25,455,272 | -0.89(-1.28%) |
Sep 07, 2012 | 69.37 | 69.55 | 69.23 | 69.43 | 32,966,134 | -0.10(-0.14%) |
Sep 06, 2012 | 68.42 | 69.55 | 68.42 | 69.53 | 43,073,612 | +1.51(+2.22%) |
Sep 05, 2012 | 68.04 | 68.35 | 67.84 | 68.02 | 26,123,084 | -0.07(-0.10%) |