Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 69.09 | 69.31 | 68.45 | 69.16 | 749,446 | +0.04(+0.06%) |
Nov 29, 2012 | 69.47 | 70.14 | 68.75 | 69.12 | 637,937 | +0.01(+0.01%) |
Nov 28, 2012 | 68.51 | 69.18 | 67.81 | 69.11 | 630,752 | +0.23(+0.33%) |
Nov 27, 2012 | 68.97 | 69.46 | 68.75 | 68.88 | 527,022 | -0.58(-0.84%) |
Nov 26, 2012 | 69.26 | 69.60 | 68.84 | 69.46 | 621,760 | +0.04(+0.06%) |
Nov 23, 2012 | 69.04 | 69.50 | 68.79 | 69.42 | 264,910 | +0.56(+0.81%) |
Nov 21, 2012 | 68.94 | 69.02 | 68.50 | 68.86 | 390,784 | -0.21(-0.30%) |
Nov 20, 2012 | 68.80 | 69.35 | 68.36 | 69.07 | 655,934 | -0.04(-0.06%) |
Nov 19, 2012 | 68.57 | 69.36 | 68.44 | 69.11 | 707,207 | +1.22(+1.80%) |
Nov 16, 2012 | 68.50 | 68.97 | 67.66 | 67.89 | 1,097,002 | +0.15(+0.22%) |
Nov 15, 2012 | 67.73 | 68.20 | 67.10 | 67.74 | 834,713 | -0.01(-0.01%) |
Nov 14, 2012 | 68.37 | 68.84 | 67.48 | 67.75 | 699,193 | -0.53(-0.78%) |
Nov 13, 2012 | 68.10 | 69.00 | 68.01 | 68.28 | 912,594 | -0.05(-0.07%) |
Nov 12, 2012 | 68.51 | 69.45 | 67.82 | 68.33 | 652,463 | -0.51(-0.74%) |
Nov 09, 2012 | 68.53 | 69.49 | 68.53 | 68.84 | 761,894 | +0.25(+0.36%) |
Nov 08, 2012 | 69.55 | 70.27 | 68.58 | 68.59 | 914,845 | -1.08(-1.55%) |
Nov 07, 2012 | 70.40 | 70.50 | 69.11 | 69.67 | 1,266,107 | -0.92(-1.30%) |
Nov 06, 2012 | 70.54 | 71.14 | 70.39 | 70.59 | 981,948 | +0.19(+0.27%) |
Nov 05, 2012 | 69.78 | 71.39 | 69.45 | 70.40 | 2,625,243 | +0.25(+0.36%) |
Nov 02, 2012 | 69.04 | 70.53 | 68.92 | 70.15 | 2,547,952 | +1.38(+2.01%) |
Nov 01, 2012 | 66.24 | 68.83 | 65.91 | 68.77 | 1,881,291 | +2.01(+3.01%) |
Oct 31, 2012 | 66.14 | 67.60 | 65.65 | 66.76 | 2,224,178 | -0.17(-0.25%) |
Oct 26, 2012 | 67.87 | 66.93 | 66.93 | 66.93 | 5,082,800 | +8.83(+15.20%) |
Oct 25, 2012 | 57.78 | 58.29 | 57.33 | 58.10 | 2,094,824 | +1.02(+1.79%) |
Oct 24, 2012 | 57.66 | 57.84 | 57.00 | 57.08 | 907,255 | -0.41(-0.71%) |
Oct 23, 2012 | 57.76 | 57.95 | 57.33 | 57.49 | 623,192 | -0.93(-1.59%) |
Oct 19, 2012 | 58.82 | 58.95 | 58.25 | 58.42 | 949,756 | -0.72(-1.22%) |
Oct 18, 2012 | 59.42 | 59.61 | 58.87 | 59.14 | 1,109,788 | -0.60(-1.00%) |
Oct 17, 2012 | 58.83 | 59.83 | 58.67 | 59.74 | 717,069 | +0.70(+1.19%) |
Oct 16, 2012 | 58.34 | 59.04 | 58.34 | 59.04 | 962,761 | +0.80(+1.37%) |
Oct 15, 2012 | 58.25 | 58.47 | 57.95 | 58.24 | 1,481,427 | -0.05(-0.09%) |
Oct 12, 2012 | 58.92 | 59.23 | 58.21 | 58.29 | 527,160 | -0.58(-0.99%) |
Oct 11, 2012 | 58.67 | 59.53 | 58.67 | 58.87 | 992,920 | +0.61(+1.05%) |
Oct 10, 2012 | 58.82 | 59.00 | 58.18 | 58.26 | 908,124 | -0.51(-0.87%) |
Oct 09, 2012 | 60.48 | 60.48 | 58.53 | 58.77 | 1,078,129 | -1.88(-3.10%) |
Oct 08, 2012 | 60.92 | 61.29 | 60.54 | 60.65 | 552,300 | -0.41(-0.67%) |
Oct 05, 2012 | 61.61 | 61.67 | 60.95 | 61.06 | 607,921 | -0.33(-0.54%) |
Oct 04, 2012 | 61.21 | 61.66 | 60.48 | 61.39 | 718,457 | +0.38(+0.62%) |
Oct 03, 2012 | 60.85 | 61.45 | 60.60 | 61.01 | 383,702 | +0.14(+0.23%) |
Oct 02, 2012 | 60.68 | 61.00 | 60.50 | 60.87 | 782,432 | +0.40(+0.66%) |
Oct 01, 2012 | 60.47 | 61.30 | 60.29 | 60.47 | 703,571 | +0.15(+0.25%) |
Sep 28, 2012 | 60.00 | 60.71 | 59.61 | 60.32 | 726,721 | +0.28(+0.47%) |
Sep 27, 2012 | 59.91 | 60.26 | 59.50 | 60.04 | 547,464 | +0.33(+0.55%) |
Sep 26, 2012 | 60.31 | 60.31 | 59.50 | 59.71 | 719,438 | -0.53(-0.88%) |
Sep 25, 2012 | 61.68 | 61.81 | 60.23 | 60.24 | 690,954 | -1.08(-1.76%) |
Sep 24, 2012 | 60.91 | 61.45 | 60.82 | 61.32 | 623,904 | +0.24(+0.39%) |
Sep 21, 2012 | 61.55 | 61.60 | 60.98 | 61.08 | 1,178,581 | -0.16(-0.26%) |
Sep 20, 2012 | 61.39 | 61.67 | 61.06 | 61.24 | 874,435 | -0.46(-0.75%) |
Sep 19, 2012 | 61.60 | 62.07 | 61.23 | 61.70 | 587,118 | +0.05(+0.08%) |
Sep 18, 2012 | 61.50 | 61.68 | 61.24 | 61.65 | 627,518 | +0.21(+0.34%) |
Sep 17, 2012 | 61.47 | 61.57 | 61.31 | 61.44 | 1,095,699 | -0.16(-0.26%) |
Sep 14, 2012 | 61.37 | 61.83 | 60.76 | 61.60 | 1,461,232 | -0.16(-0.26%) |
Sep 13, 2012 | 61.22 | 62.16 | 60.66 | 61.76 | 1,233,719 | +0.32(+0.52%) |
Sep 12, 2012 | 60.67 | 61.45 | 60.34 | 61.44 | 1,246,438 | +1.11(+1.84%) |
Sep 11, 2012 | 59.84 | 60.44 | 59.80 | 60.33 | 559,358 | +0.40(+0.67%) |
Sep 10, 2012 | 59.83 | 60.12 | 59.48 | 59.93 | 626,559 | +0.03(+0.05%) |
Sep 07, 2012 | 59.32 | 59.91 | 59.13 | 59.90 | 749,442 | +0.40(+0.67%) |
Sep 06, 2012 | 58.98 | 59.60 | 58.82 | 59.50 | 925,481 | +0.91(+1.55%) |
Sep 05, 2012 | 59.65 | 59.67 | 58.56 | 58.59 | 1,039,515 | -1.09(-1.83%) |