Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 64.38 | 64.66 | 63.91 | 64.11 | 1,950,336 | -0.36(-0.56%) |
Nov 29, 2012 | 64.27 | 64.59 | 63.89 | 64.47 | 1,086,670 | +0.72(+1.13%) |
Nov 28, 2012 | 62.95 | 63.74 | 62.82 | 63.74 | 669,962 | +0.47(+0.74%) |
Nov 27, 2012 | 63.31 | 63.52 | 63.05 | 63.28 | 1,032,471 | -0.70(-1.09%) |
Nov 26, 2012 | 63.60 | 63.99 | 63.26 | 63.97 | 936,680 | +0.51(+0.80%) |
Nov 23, 2012 | 63.15 | 63.60 | 63.12 | 63.46 | 854,982 | +1.63(+2.63%) |
Nov 21, 2012 | 61.63 | 62.00 | 61.45 | 61.84 | 940,161 | +0.72(+1.17%) |
Nov 20, 2012 | 60.50 | 61.14 | 60.27 | 61.12 | 2,171,375 | +0.73(+1.21%) |
Nov 19, 2012 | 59.47 | 60.49 | 59.44 | 60.39 | 1,276,737 | +1.85(+3.16%) |
Nov 16, 2012 | 58.51 | 58.72 | 57.97 | 58.54 | 1,000,900 | +0.15(+0.25%) |
Nov 15, 2012 | 58.25 | 58.49 | 58.02 | 58.39 | 867,831 | -0.14(-0.24%) |
Nov 14, 2012 | 59.24 | 59.30 | 58.29 | 58.53 | 1,480,489 | -0.30(-0.52%) |
Nov 13, 2012 | 58.52 | 59.26 | 58.39 | 58.84 | 1,178,776 | +0.35(+0.60%) |
Nov 12, 2012 | 58.31 | 58.68 | 58.01 | 58.48 | 1,113,907 | +0.18(+0.31%) |
Nov 09, 2012 | 58.02 | 58.53 | 57.94 | 58.30 | 1,486,431 | -0.23(-0.39%) |
Nov 08, 2012 | 58.85 | 59.04 | 58.50 | 58.53 | 856,166 | -0.78(-1.32%) |
Nov 07, 2012 | 59.22 | 59.49 | 58.85 | 59.31 | 1,310,084 | -1.32(-2.17%) |
Nov 06, 2012 | 60.22 | 60.75 | 59.96 | 60.63 | 738,654 | +0.67(+1.11%) |
Nov 05, 2012 | 59.76 | 60.07 | 59.45 | 59.96 | 788,043 | +0.07(+0.11%) |
Nov 02, 2012 | 60.53 | 60.53 | 59.87 | 59.90 | 944,054 | -0.83(-1.37%) |
Nov 01, 2012 | 60.48 | 60.77 | 60.06 | 60.73 | 1,332,127 | +0.81(+1.34%) |
Oct 31, 2012 | 60.22 | 60.29 | 59.68 | 59.92 | 1,207,571 | +1.08(+1.83%) |
Oct 26, 2012 | 58.96 | 58.85 | 58.85 | 58.85 | 2,310,407 | +0.53(+0.92%) |
Oct 25, 2012 | 58.81 | 59.15 | 58.15 | 58.31 | 1,675,760 | -0.22(-0.38%) |
Oct 24, 2012 | 59.24 | 59.57 | 58.14 | 58.53 | 3,978,341 | +1.25(+2.18%) |
Oct 23, 2012 | 56.45 | 57.51 | 56.10 | 57.28 | 2,443,264 | -0.43(-0.74%) |
Oct 19, 2012 | 58.74 | 58.76 | 57.69 | 57.71 | 2,461,392 | -0.61(-1.04%) |
Oct 18, 2012 | 58.57 | 58.98 | 57.98 | 58.32 | 2,521,489 | -0.46(-0.78%) |
Oct 17, 2012 | 59.03 | 59.17 | 58.70 | 58.78 | 2,031,091 | -0.74(-1.24%) |
Oct 16, 2012 | 59.60 | 59.70 | 59.23 | 59.52 | 1,228,718 | +0.77(+1.32%) |
Oct 15, 2012 | 58.52 | 58.76 | 58.12 | 58.75 | 1,204,510 | +0.76(+1.32%) |
Oct 12, 2012 | 57.99 | 58.41 | 57.55 | 57.98 | 2,283,565 | +0.91(+1.60%) |
Oct 11, 2012 | 57.51 | 57.70 | 56.70 | 57.07 | 1,338,035 | +0.31(+0.55%) |
Oct 10, 2012 | 56.71 | 56.89 | 56.45 | 56.76 | 2,852,244 | -0.68(-1.19%) |
Oct 09, 2012 | 58.33 | 58.42 | 57.37 | 57.44 | 1,608,437 | -1.44(-2.44%) |
Oct 08, 2012 | 58.98 | 59.22 | 58.61 | 58.88 | 1,121,856 | -0.12(-0.21%) |
Oct 05, 2012 | 59.07 | 59.33 | 58.67 | 59.00 | 1,664,093 | +0.59(+1.01%) |
Oct 04, 2012 | 57.38 | 58.55 | 57.15 | 58.41 | 2,612,237 | +0.30(+0.52%) |
Oct 03, 2012 | 58.35 | 58.63 | 58.00 | 58.11 | 1,132,137 | +0.06(+0.10%) |
Oct 02, 2012 | 58.37 | 58.52 | 57.76 | 58.05 | 1,583,655 | -0.01(-0.01%) |
Oct 01, 2012 | 59.27 | 59.43 | 57.79 | 58.06 | 2,471,951 | -0.58(-0.98%) |
Sep 28, 2012 | 58.69 | 58.87 | 58.08 | 58.63 | 1,906,490 | -0.04(-0.07%) |
Sep 27, 2012 | 58.62 | 58.97 | 58.17 | 58.67 | 1,550,124 | +0.54(+0.93%) |
Sep 26, 2012 | 58.34 | 58.46 | 57.99 | 58.13 | 1,191,741 | -1.15(-1.94%) |
Sep 25, 2012 | 60.18 | 60.50 | 59.26 | 59.28 | 2,202,161 | -0.16(-0.26%) |
Sep 24, 2012 | 59.40 | 59.66 | 59.25 | 59.44 | 737,247 | -0.48(-0.81%) |
Sep 21, 2012 | 60.65 | 60.71 | 59.86 | 59.92 | 1,353,152 | +0.39(+0.66%) |
Sep 20, 2012 | 59.43 | 59.69 | 59.14 | 59.53 | 1,328,936 | -0.39(-0.66%) |
Sep 19, 2012 | 59.86 | 60.15 | 59.72 | 59.92 | 927,992 | +0.04(+0.07%) |
Sep 18, 2012 | 59.32 | 59.99 | 59.22 | 59.88 | 1,156,219 | +0.84(+1.42%) |
Sep 17, 2012 | 59.32 | 59.54 | 58.82 | 59.04 | 688,970 | -0.16(-0.28%) |
Sep 14, 2012 | 59.12 | 59.59 | 58.99 | 59.21 | 908,745 | +0.57(+0.97%) |
Sep 13, 2012 | 57.76 | 58.74 | 57.47 | 58.64 | 1,168,383 | +0.81(+1.41%) |
Sep 12, 2012 | 57.77 | 57.99 | 57.53 | 57.83 | 1,459,748 | +1.00(+1.76%) |
Sep 11, 2012 | 56.16 | 57.06 | 56.16 | 56.82 | 1,475,149 | +0.72(+1.29%) |
Sep 10, 2012 | 55.97 | 56.53 | 55.86 | 56.10 | 1,073,784 | -0.44(-0.77%) |
Sep 07, 2012 | 56.08 | 56.59 | 56.00 | 56.54 | 1,513,132 | +0.52(+0.92%) |
Sep 06, 2012 | 55.18 | 56.21 | 55.18 | 56.02 | 1,573,115 | +1.15(+2.10%) |
Sep 05, 2012 | 54.98 | 55.23 | 54.78 | 54.87 | 2,156,386 | +0.51(+0.94%) |