Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 69.73 | 70.41 | 69.24 | 70.30 | 700,831 | +0.58(+0.83%) |
Nov 29, 2012 | 70.35 | 71.12 | 69.43 | 69.72 | 1,302,533 | +0.37(+0.54%) |
Nov 28, 2012 | 71.26 | 71.72 | 68.13 | 69.35 | 2,022,203 | -2.55(-3.55%) |
Nov 27, 2012 | 72.81 | 73.08 | 70.59 | 71.90 | 633,171 | -0.64(-0.89%) |
Nov 26, 2012 | 72.30 | 73.08 | 71.72 | 72.55 | 607,890 | +0.15(+0.20%) |
Nov 23, 2012 | 74.45 | 74.63 | 72.16 | 72.40 | 360,782 | -1.27(-1.72%) |
Nov 21, 2012 | 74.18 | 74.50 | 73.22 | 73.67 | 292,153 | +0.19(+0.25%) |
Nov 20, 2012 | 74.21 | 74.21 | 73.15 | 73.49 | 368,026 | +0.24(+0.33%) |
Nov 19, 2012 | 74.35 | 74.68 | 73.10 | 73.24 | 461,529 | -0.46(-0.62%) |
Nov 16, 2012 | 72.52 | 73.93 | 71.81 | 73.70 | 881,167 | +0.96(+1.32%) |
Nov 15, 2012 | 70.64 | 72.95 | 69.63 | 72.74 | 697,092 | +1.77(+2.49%) |
Nov 14, 2012 | 72.21 | 72.49 | 70.53 | 70.98 | 619,411 | -1.24(-1.72%) |
Nov 13, 2012 | 72.85 | 72.95 | 70.88 | 72.22 | 946,660 | -1.12(-1.53%) |
Nov 12, 2012 | 75.14 | 75.87 | 73.32 | 73.34 | 419,576 | -1.23(-1.65%) |
Nov 09, 2012 | 73.82 | 75.81 | 73.72 | 74.57 | 499,978 | +0.82(+1.11%) |
Nov 08, 2012 | 75.18 | 76.39 | 73.39 | 73.75 | 707,343 | -1.62(-2.15%) |
Nov 07, 2012 | 78.16 | 78.16 | 75.19 | 75.37 | 712,158 | -2.57(-3.30%) |
Nov 06, 2012 | 76.92 | 78.11 | 76.40 | 77.94 | 400,813 | +1.49(+1.94%) |
Nov 05, 2012 | 76.55 | 76.70 | 75.32 | 76.46 | 310,516 | -0.65(-0.85%) |
Nov 02, 2012 | 79.65 | 80.12 | 75.48 | 77.11 | 2,448,935 | -7.26(-8.60%) |
Nov 01, 2012 | 82.31 | 85.65 | 81.41 | 84.37 | 733,124 | +2.33(+2.83%) |
Oct 31, 2012 | 83.05 | 83.05 | 81.17 | 82.05 | 615,028 | +0.36(+0.44%) |
Oct 26, 2012 | 82.68 | 81.68 | 81.68 | 81.68 | 525,849 | -0.70(-0.85%) |
Oct 25, 2012 | 83.83 | 84.48 | 81.88 | 82.39 | 203,806 | -0.66(-0.80%) |
Oct 24, 2012 | 84.82 | 84.97 | 82.58 | 83.05 | 257,449 | -0.49(-0.58%) |
Oct 23, 2012 | 83.31 | 84.05 | 82.34 | 83.54 | 270,372 | +0.26(+0.32%) |
Oct 19, 2012 | 85.27 | 86.21 | 82.82 | 83.28 | 462,594 | -3.13(-3.62%) |
Oct 18, 2012 | 88.47 | 88.63 | 84.71 | 86.40 | 1,020,834 | -3.20(-3.58%) |
Oct 17, 2012 | 88.40 | 90.55 | 87.69 | 89.61 | 733,766 | +1.40(+1.58%) |
Oct 16, 2012 | 85.23 | 88.46 | 85.22 | 88.21 | 634,711 | +3.06(+3.59%) |
Oct 15, 2012 | 84.03 | 85.28 | 82.97 | 85.15 | 260,073 | +2.28(+2.75%) |
Oct 12, 2012 | 83.86 | 84.06 | 82.40 | 82.88 | 172,611 | -1.12(-1.34%) |
Oct 11, 2012 | 85.19 | 85.24 | 82.53 | 84.00 | 294,911 | -0.30(-0.36%) |
Oct 10, 2012 | 83.77 | 84.76 | 82.97 | 84.30 | 486,941 | +0.50(+0.59%) |
Oct 09, 2012 | 84.28 | 86.07 | 83.65 | 83.80 | 589,951 | -1.01(-1.19%) |
Oct 08, 2012 | 85.19 | 86.06 | 84.08 | 84.81 | 840,787 | -1.10(-1.29%) |
Oct 05, 2012 | 85.98 | 87.04 | 85.70 | 85.92 | 735,052 | -0.02(-0.02%) |
Oct 04, 2012 | 84.96 | 86.07 | 84.45 | 85.93 | 524,035 | +1.65(+1.96%) |
Oct 03, 2012 | 84.18 | 84.39 | 83.07 | 84.28 | 525,674 | +0.87(+1.04%) |
Oct 02, 2012 | 83.25 | 84.41 | 83.01 | 83.41 | 584,153 | +0.41(+0.49%) |
Oct 01, 2012 | 82.37 | 83.60 | 80.61 | 83.00 | 930,813 | +2.34(+2.91%) |
Sep 28, 2012 | 80.09 | 81.43 | 80.06 | 80.66 | 642,110 | +0.61(+0.76%) |
Sep 27, 2012 | 79.02 | 80.28 | 77.80 | 80.05 | 435,757 | +1.62(+2.07%) |
Sep 26, 2012 | 79.41 | 79.76 | 77.72 | 78.43 | 504,069 | -0.69(-0.87%) |
Sep 25, 2012 | 80.93 | 81.15 | 78.92 | 79.12 | 524,703 | -1.09(-1.36%) |
Sep 24, 2012 | 80.11 | 81.47 | 79.66 | 80.21 | 573,987 | -0.91(-1.12%) |
Sep 21, 2012 | 82.40 | 84.10 | 80.54 | 81.12 | 1,073,349 | -2.82(-3.36%) |
Sep 20, 2012 | 85.74 | 85.74 | 83.01 | 83.94 | 469,490 | -2.60(-3.00%) |
Sep 19, 2012 | 85.85 | 87.25 | 85.53 | 86.53 | 398,209 | +0.41(+0.48%) |
Sep 18, 2012 | 85.56 | 86.75 | 85.56 | 86.12 | 384,455 | -0.26(-0.31%) |
Sep 17, 2012 | 87.80 | 87.80 | 85.24 | 86.39 | 411,802 | -0.04(-0.05%) |
Sep 14, 2012 | 82.38 | 87.60 | 82.36 | 86.42 | 1,049,738 | +3.97(+4.82%) |
Sep 13, 2012 | 80.98 | 82.77 | 79.82 | 82.45 | 459,381 | +1.91(+2.37%) |
Sep 12, 2012 | 81.06 | 81.26 | 79.96 | 80.54 | 256,585 | +0.02(+0.02%) |
Sep 11, 2012 | 80.72 | 80.99 | 79.90 | 80.52 | 323,615 | -0.54(-0.67%) |
Sep 10, 2012 | 80.72 | 81.77 | 80.20 | 81.06 | 498,397 | +0.20(+0.25%) |
Sep 07, 2012 | 80.15 | 81.42 | 79.41 | 80.86 | 298,912 | +0.71(+0.89%) |
Sep 06, 2012 | 79.45 | 80.99 | 78.50 | 80.15 | 413,211 | +2.22(+2.84%) |
Sep 05, 2012 | 78.31 | 79.62 | 77.83 | 77.93 | 340,543 | -0.77(-0.98%) |