Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.48 | 71.19 | 70.27 | 71.04 | 357,047 | +0.53(+0.75%) |
Nov 29, 2012 | 70.20 | 71.16 | 69.85 | 70.50 | 362,320 | +0.22(+0.31%) |
Nov 28, 2012 | 69.85 | 70.38 | 69.01 | 70.29 | 563,797 | +0.36(+0.51%) |
Nov 27, 2012 | 69.87 | 70.52 | 69.55 | 69.93 | 506,310 | -0.19(-0.27%) |
Nov 26, 2012 | 70.50 | 70.50 | 69.09 | 70.11 | 627,082 | -0.57(-0.81%) |
Nov 23, 2012 | 71.13 | 71.98 | 70.35 | 70.68 | 97,243 | -0.03(-0.04%) |
Nov 21, 2012 | 70.94 | 70.94 | 69.52 | 70.71 | 520,804 | +0.73(+1.05%) |
Nov 20, 2012 | 70.28 | 71.06 | 69.54 | 69.98 | 396,177 | -0.10(-0.14%) |
Nov 19, 2012 | 71.14 | 71.27 | 69.52 | 70.08 | 755,091 | -0.10(-0.15%) |
Nov 16, 2012 | 70.54 | 71.49 | 69.72 | 70.18 | 702,362 | -0.12(-0.17%) |
Nov 15, 2012 | 71.15 | 71.59 | 70.24 | 70.30 | 479,330 | -1.01(-1.42%) |
Nov 14, 2012 | 72.00 | 73.01 | 71.16 | 71.31 | 1,093,529 | -0.59(-0.82%) |
Nov 13, 2012 | 71.06 | 72.45 | 71.06 | 71.90 | 522,936 | +0.55(+0.77%) |
Nov 12, 2012 | 71.16 | 71.82 | 70.60 | 71.36 | 769,282 | -0.14(-0.20%) |
Nov 09, 2012 | 70.64 | 72.14 | 70.60 | 71.50 | 609,690 | -0.29(-0.41%) |
Nov 08, 2012 | 71.79 | 74.14 | 71.57 | 71.79 | 953,576 | +0.73(+1.02%) |
Nov 07, 2012 | 72.22 | 74.15 | 70.53 | 71.07 | 590,749 | -1.17(-1.62%) |
Nov 06, 2012 | 69.82 | 72.26 | 69.82 | 72.23 | 234,802 | +1.83(+2.60%) |
Nov 05, 2012 | 70.20 | 70.73 | 70.06 | 70.41 | 383,001 | +0.43(+0.62%) |
Nov 02, 2012 | 70.64 | 70.64 | 69.46 | 69.97 | 410,503 | -0.37(-0.52%) |
Nov 01, 2012 | 69.79 | 70.54 | 69.22 | 70.34 | 494,186 | +0.82(+1.17%) |
Oct 31, 2012 | 66.92 | 69.81 | 66.65 | 69.52 | 610,916 | +3.06(+4.61%) |
Oct 26, 2012 | 66.42 | 66.46 | 66.46 | 66.46 | 411,612 | +0.14(+0.21%) |
Oct 25, 2012 | 66.59 | 67.05 | 66.23 | 66.32 | 235,342 | -0.11(-0.17%) |
Oct 24, 2012 | 66.80 | 66.98 | 65.96 | 66.43 | 173,701 | -0.07(-0.11%) |
Oct 23, 2012 | 67.25 | 67.37 | 65.70 | 66.50 | 370,300 | -0.61(-0.90%) |
Oct 19, 2012 | 66.08 | 67.85 | 65.98 | 67.11 | 707,215 | +0.61(+0.92%) |
Oct 18, 2012 | 65.61 | 66.99 | 65.61 | 66.50 | 478,165 | +0.77(+1.17%) |
Oct 17, 2012 | 66.29 | 66.44 | 65.38 | 65.73 | 247,661 | -0.44(-0.67%) |
Oct 16, 2012 | 65.91 | 67.09 | 65.53 | 66.17 | 435,226 | +0.52(+0.79%) |
Oct 15, 2012 | 64.77 | 65.77 | 64.38 | 65.65 | 269,085 | +1.06(+1.65%) |
Oct 12, 2012 | 64.41 | 64.80 | 64.03 | 64.59 | 147,659 | +0.27(+0.42%) |
Oct 11, 2012 | 63.96 | 64.52 | 63.73 | 64.32 | 299,122 | +0.65(+1.02%) |
Oct 10, 2012 | 63.21 | 63.86 | 63.08 | 63.67 | 278,457 | +0.53(+0.84%) |
Oct 09, 2012 | 63.81 | 64.04 | 62.58 | 63.13 | 490,541 | -0.87(-1.36%) |
Oct 08, 2012 | 63.94 | 64.36 | 63.47 | 64.00 | 386,273 | +0.11(+0.18%) |
Oct 05, 2012 | 63.91 | 64.37 | 63.39 | 63.89 | 337,501 | +0.46(+0.72%) |
Oct 04, 2012 | 63.79 | 63.82 | 63.09 | 63.43 | 234,041 | -0.07(-0.11%) |
Oct 03, 2012 | 63.17 | 63.58 | 62.32 | 63.50 | 285,125 | +0.85(+1.36%) |
Oct 02, 2012 | 62.56 | 63.56 | 62.27 | 62.65 | 443,605 | +0.31(+0.50%) |
Oct 01, 2012 | 60.96 | 62.74 | 60.67 | 62.33 | 475,346 | +1.46(+2.40%) |
Sep 28, 2012 | 60.83 | 61.15 | 60.50 | 60.87 | 325,084 | -0.22(-0.37%) |
Sep 27, 2012 | 61.27 | 61.71 | 60.34 | 61.10 | 330,835 | -0.03(-0.05%) |
Sep 26, 2012 | 61.55 | 61.68 | 60.93 | 61.13 | 250,740 | -0.50(-0.81%) |
Sep 25, 2012 | 62.62 | 62.67 | 61.52 | 61.63 | 328,111 | -0.94(-1.50%) |
Sep 24, 2012 | 62.77 | 63.34 | 62.10 | 62.56 | 168,909 | -0.17(-0.27%) |
Sep 21, 2012 | 63.22 | 63.43 | 62.27 | 62.74 | 347,250 | -0.25(-0.39%) |
Sep 20, 2012 | 63.39 | 63.82 | 62.35 | 62.98 | 244,844 | -0.87(-1.36%) |
Sep 19, 2012 | 62.72 | 64.27 | 62.41 | 63.85 | 475,077 | +1.55(+2.49%) |
Sep 18, 2012 | 62.17 | 62.70 | 61.77 | 62.30 | 282,348 | -0.16(-0.25%) |
Sep 17, 2012 | 62.67 | 62.92 | 62.01 | 62.46 | 203,297 | -0.25(-0.41%) |
Sep 14, 2012 | 62.95 | 63.23 | 62.44 | 62.71 | 273,285 | -0.16(-0.25%) |
Sep 13, 2012 | 62.17 | 63.05 | 61.69 | 62.87 | 347,949 | +0.87(+1.40%) |
Sep 12, 2012 | 62.48 | 62.68 | 61.88 | 62.00 | 254,352 | -0.16(-0.25%) |
Sep 11, 2012 | 61.55 | 62.43 | 61.55 | 62.16 | 280,392 | +0.34(+0.55%) |
Sep 10, 2012 | 62.13 | 62.16 | 61.46 | 61.82 | 283,719 | +0.02(+0.04%) |
Sep 07, 2012 | 59.67 | 62.38 | 59.67 | 61.80 | 411,094 | +2.10(+3.51%) |
Sep 06, 2012 | 57.76 | 59.73 | 57.76 | 59.70 | 475,612 | +2.17(+3.78%) |
Sep 05, 2012 | 57.31 | 57.95 | 57.31 | 57.53 | 342,709 | +0.04(+0.07%) |