Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 66.37 | 66.71 | 65.90 | 66.04 | 2,158,268 | -0.70(-1.05%) |
Nov 29, 2012 | 64.50 | 66.85 | 64.42 | 66.74 | 3,556,969 | -3.74(-5.30%) |
Nov 28, 2012 | 69.03 | 70.48 | 68.87 | 70.48 | 540,411 | +1.32(+1.91%) |
Nov 27, 2012 | 70.47 | 70.48 | 68.64 | 69.16 | 1,468,828 | -1.40(-1.98%) |
Nov 26, 2012 | 70.94 | 71.36 | 70.05 | 70.56 | 821,421 | -0.79(-1.11%) |
Nov 23, 2012 | 70.26 | 71.43 | 70.09 | 71.36 | 219,782 | +1.00(+1.42%) |
Nov 21, 2012 | 70.07 | 70.59 | 69.66 | 70.35 | 264,252 | +0.25(+0.36%) |
Nov 20, 2012 | 69.99 | 70.86 | 69.61 | 70.10 | 666,653 | -0.13(-0.18%) |
Nov 19, 2012 | 69.90 | 70.61 | 69.64 | 70.23 | 900,727 | +0.80(+1.16%) |
Nov 16, 2012 | 69.97 | 70.42 | 69.42 | 69.42 | 1,625,190 | -0.54(-0.77%) |
Nov 15, 2012 | 69.96 | 70.46 | 69.31 | 69.96 | 1,038,907 | -0.32(-0.45%) |
Nov 14, 2012 | 71.91 | 72.31 | 69.78 | 70.28 | 1,153,569 | -1.28(-1.79%) |
Nov 13, 2012 | 70.43 | 72.73 | 70.43 | 71.56 | 1,621,830 | +0.90(+1.28%) |
Nov 12, 2012 | 71.75 | 72.06 | 70.32 | 70.66 | 937,661 | -0.13(-0.18%) |
Nov 09, 2012 | 70.77 | 72.91 | 70.41 | 70.79 | 2,013,701 | -0.89(-1.25%) |
Nov 08, 2012 | 71.91 | 73.54 | 71.50 | 71.68 | 2,296,614 | -0.32(-0.45%) |
Nov 07, 2012 | 72.28 | 73.21 | 71.87 | 72.00 | 1,089,015 | -0.61(-0.85%) |
Nov 06, 2012 | 73.00 | 73.81 | 72.37 | 72.62 | 1,446,909 | -0.32(-0.43%) |
Nov 05, 2012 | 72.31 | 73.18 | 71.56 | 72.93 | 1,000,665 | +0.74(+1.03%) |
Nov 02, 2012 | 72.97 | 73.33 | 71.66 | 72.19 | 2,694,960 | -0.93(-1.27%) |
Nov 01, 2012 | 63.77 | 75.83 | 63.27 | 73.12 | 4,868,460 | +9.08(+14.18%) |
Oct 31, 2012 | 61.98 | 64.20 | 61.54 | 64.04 | 907,991 | +2.53(+4.11%) |
Oct 26, 2012 | 61.49 | 61.51 | 61.51 | 61.51 | 780,929 | +0.22(+0.35%) |
Oct 25, 2012 | 60.56 | 61.57 | 60.56 | 61.30 | 925,021 | +0.95(+1.57%) |
Oct 24, 2012 | 60.93 | 61.05 | 59.62 | 60.35 | 925,801 | -0.40(-0.65%) |
Oct 23, 2012 | 59.31 | 60.98 | 58.74 | 60.75 | 1,436,340 | -1.03(-1.67%) |
Oct 19, 2012 | 61.60 | 61.96 | 61.25 | 61.78 | 571,078 | +0.11(+0.18%) |
Oct 18, 2012 | 61.55 | 62.22 | 60.68 | 61.67 | 1,118,460 | -0.04(-0.06%) |
Oct 17, 2012 | 61.48 | 61.71 | 60.77 | 61.70 | 773,621 | +0.16(+0.26%) |
Oct 16, 2012 | 60.96 | 62.12 | 60.79 | 61.54 | 824,802 | +0.36(+0.59%) |
Oct 15, 2012 | 61.49 | 61.49 | 60.21 | 61.18 | 586,140 | -0.18(-0.29%) |
Oct 12, 2012 | 61.88 | 61.88 | 61.30 | 61.36 | 576,871 | -0.47(-0.76%) |
Oct 11, 2012 | 62.79 | 62.79 | 61.52 | 61.83 | 631,922 | -0.56(-0.90%) |
Oct 10, 2012 | 63.00 | 63.48 | 62.26 | 62.39 | 843,968 | -0.74(-1.17%) |
Oct 09, 2012 | 63.76 | 64.03 | 63.01 | 63.13 | 699,159 | -0.60(-0.94%) |
Oct 08, 2012 | 62.88 | 64.16 | 62.71 | 63.73 | 739,872 | +0.65(+1.03%) |
Oct 05, 2012 | 62.95 | 63.77 | 62.76 | 63.08 | 575,058 | +0.34(+0.55%) |
Oct 04, 2012 | 61.72 | 62.88 | 61.49 | 62.73 | 699,169 | +1.23(+2.00%) |
Oct 03, 2012 | 62.20 | 62.34 | 61.43 | 61.51 | 502,417 | -0.37(-0.60%) |
Oct 02, 2012 | 61.61 | 61.96 | 61.25 | 61.88 | 660,379 | +0.50(+0.81%) |
Oct 01, 2012 | 61.87 | 61.88 | 61.13 | 61.38 | 1,360,666 | -0.41(-0.66%) |
Sep 28, 2012 | 61.33 | 61.93 | 61.05 | 61.79 | 1,068,033 | +0.29(+0.47%) |
Sep 27, 2012 | 61.44 | 61.63 | 60.71 | 61.50 | 516,188 | +0.25(+0.41%) |
Sep 26, 2012 | 60.98 | 61.46 | 60.62 | 61.24 | 915,373 | +0.28(+0.46%) |
Sep 25, 2012 | 61.51 | 61.62 | 60.96 | 60.96 | 874,933 | -0.28(-0.46%) |
Sep 24, 2012 | 61.39 | 61.79 | 61.08 | 61.24 | 869,919 | -0.57(-0.92%) |
Sep 21, 2012 | 62.74 | 62.74 | 61.77 | 61.81 | 1,206,746 | -0.67(-1.07%) |
Sep 20, 2012 | 61.42 | 62.49 | 60.94 | 62.48 | 1,627,261 | +0.84(+1.36%) |
Sep 19, 2012 | 60.77 | 62.59 | 60.77 | 61.64 | 1,735,485 | +0.59(+0.96%) |
Sep 18, 2012 | 61.00 | 61.08 | 60.35 | 61.05 | 1,275,357 | -0.18(-0.29%) |
Sep 17, 2012 | 60.95 | 62.27 | 60.91 | 61.23 | 861,513 | -0.10(-0.16%) |
Sep 14, 2012 | 62.66 | 62.66 | 60.96 | 61.33 | 1,758,111 | -1.33(-2.12%) |
Sep 13, 2012 | 63.77 | 63.77 | 62.24 | 62.66 | 1,087,179 | -1.01(-1.59%) |
Sep 12, 2012 | 63.74 | 63.99 | 63.17 | 63.67 | 733,379 | +0.04(+0.06%) |
Sep 11, 2012 | 63.21 | 63.80 | 62.96 | 63.63 | 852,758 | +0.62(+0.99%) |
Sep 10, 2012 | 63.54 | 63.87 | 63.00 | 63.01 | 1,638,917 | -0.48(-0.75%) |
Sep 07, 2012 | 64.28 | 64.45 | 63.11 | 63.49 | 1,630,502 | -0.84(-1.30%) |
Sep 06, 2012 | 63.62 | 65.06 | 63.41 | 64.33 | 1,172,886 | +0.97(+1.54%) |
Sep 05, 2012 | 63.27 | 64.24 | 63.15 | 63.35 | 937,591 | -0.02(-0.03%) |