Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 66.12 | 66.29 | 65.60 | 65.86 | 10,714,530 | -0.06(-0.09%) |
Nov 29, 2012 | 65.99 | 66.49 | 65.67 | 65.93 | 9,236,687 | +0.13(+0.20%) |
Nov 28, 2012 | 64.18 | 65.82 | 64.04 | 65.80 | 11,269,891 | +1.37(+2.13%) |
Nov 27, 2012 | 65.43 | 65.53 | 64.31 | 64.42 | 10,610,508 | -1.00(-1.53%) |
Nov 26, 2012 | 65.28 | 65.43 | 64.97 | 65.43 | 6,986,796 | -0.30(-0.46%) |
Nov 23, 2012 | 65.35 | 65.73 | 65.10 | 65.73 | 4,455,140 | +0.85(+1.32%) |
Nov 21, 2012 | 64.78 | 64.89 | 64.44 | 64.87 | 5,867,226 | +0.34(+0.52%) |
Nov 20, 2012 | 64.82 | 64.89 | 64.14 | 64.54 | 8,478,566 | -0.49(-0.76%) |
Nov 19, 2012 | 64.61 | 65.03 | 64.28 | 65.03 | 10,993,291 | +1.22(+1.90%) |
Nov 16, 2012 | 63.29 | 63.87 | 62.94 | 63.81 | 13,226,418 | +0.49(+0.77%) |
Nov 15, 2012 | 63.56 | 64.48 | 62.73 | 63.33 | 15,686,057 | -0.55(-0.86%) |
Nov 14, 2012 | 65.43 | 65.44 | 63.70 | 63.88 | 13,815,181 | -1.17(-1.80%) |
Nov 13, 2012 | 65.10 | 65.77 | 65.00 | 65.05 | 7,825,512 | -0.40(-0.61%) |
Nov 12, 2012 | 65.77 | 65.81 | 65.18 | 65.45 | 6,476,811 | +0.06(+0.09%) |
Nov 09, 2012 | 65.04 | 65.92 | 64.92 | 65.39 | 9,444,187 | -0.02(-0.03%) |
Nov 08, 2012 | 66.25 | 66.52 | 65.41 | 65.41 | 10,049,009 | -1.01(-1.53%) |
Nov 07, 2012 | 67.49 | 67.53 | 65.97 | 66.43 | 12,344,705 | -1.76(-2.58%) |
Nov 06, 2012 | 67.54 | 68.39 | 67.46 | 68.19 | 8,706,428 | +0.72(+1.07%) |
Nov 05, 2012 | 66.57 | 67.56 | 66.57 | 67.46 | 6,566,728 | +0.51(+0.76%) |
Nov 02, 2012 | 68.40 | 68.71 | 66.46 | 66.96 | 13,555,518 | -1.91(-2.77%) |
Nov 01, 2012 | 67.98 | 69.01 | 67.90 | 68.87 | 10,488,561 | +0.75(+1.11%) |
Oct 31, 2012 | 69.16 | 69.16 | 67.50 | 68.11 | 9,644,020 | -0.58(-0.84%) |
Oct 26, 2012 | 68.38 | 68.69 | 68.69 | 68.69 | 7,732,516 | +0.14(+0.20%) |
Oct 25, 2012 | 68.35 | 68.56 | 67.75 | 68.56 | 7,912,161 | +0.77(+1.14%) |
Oct 24, 2012 | 67.61 | 68.27 | 67.37 | 67.79 | 8,234,688 | +0.20(+0.30%) |
Oct 23, 2012 | 68.94 | 68.94 | 67.41 | 67.58 | 12,964,434 | -2.47(-3.53%) |
Oct 19, 2012 | 70.99 | 71.05 | 69.89 | 70.05 | 11,589,232 | -0.79(-1.11%) |
Oct 18, 2012 | 70.78 | 71.07 | 70.66 | 70.84 | 9,980,990 | -0.32(-0.46%) |
Oct 17, 2012 | 70.66 | 71.28 | 70.66 | 71.16 | 8,445,623 | +0.67(+0.96%) |
Oct 16, 2012 | 70.11 | 70.69 | 70.02 | 70.49 | 7,758,309 | +0.78(+1.13%) |
Oct 15, 2012 | 69.30 | 69.84 | 68.64 | 69.71 | 9,347,016 | +0.46(+0.67%) |
Oct 12, 2012 | 69.87 | 70.00 | 68.96 | 69.24 | 9,575,031 | -0.61(-0.88%) |
Oct 11, 2012 | 70.05 | 70.57 | 69.86 | 69.86 | 11,782,861 | +0.38(+0.54%) |
Oct 10, 2012 | 70.83 | 71.08 | 69.21 | 69.48 | 25,825,980 | -3.03(-4.18%) |
Oct 09, 2012 | 72.61 | 73.14 | 72.51 | 72.51 | 9,684,184 | -0.16(-0.22%) |
Oct 08, 2012 | 72.41 | 72.83 | 72.26 | 72.67 | 5,559,229 | +0.07(+0.10%) |
Oct 05, 2012 | 72.55 | 73.06 | 72.36 | 72.60 | 7,295,939 | +0.22(+0.30%) |
Oct 04, 2012 | 72.07 | 72.58 | 71.96 | 72.38 | 8,782,070 | +0.62(+0.87%) |
Oct 03, 2012 | 72.69 | 72.75 | 71.70 | 71.76 | 11,915,726 | -1.12(-1.54%) |
Oct 02, 2012 | 72.69 | 72.96 | 72.24 | 72.88 | 9,488,898 | +0.44(+0.61%) |
Oct 01, 2012 | 72.24 | 73.06 | 72.21 | 72.44 | 7,955,378 | +0.43(+0.59%) |
Sep 28, 2012 | 72.22 | 72.22 | 71.76 | 72.02 | 9,120,673 | -0.40(-0.55%) |
Sep 27, 2012 | 72.15 | 72.54 | 71.99 | 72.41 | 8,872,634 | +0.56(+0.77%) |
Sep 26, 2012 | 72.18 | 72.29 | 71.76 | 71.86 | 9,042,040 | -0.39(-0.53%) |
Sep 25, 2012 | 73.02 | 73.22 | 72.00 | 72.24 | 12,245,394 | -0.52(-0.72%) |
Sep 24, 2012 | 72.63 | 73.21 | 72.57 | 72.77 | 11,019,971 | -0.02(-0.02%) |
Sep 21, 2012 | 73.23 | 73.23 | 72.58 | 72.78 | 16,642,379 | -0.03(-0.04%) |
Sep 20, 2012 | 71.76 | 73.01 | 71.36 | 72.81 | 11,794,168 | +0.77(+1.07%) |
Sep 19, 2012 | 72.34 | 72.40 | 71.57 | 72.04 | 9,675,287 | -0.23(-0.32%) |
Sep 18, 2012 | 72.28 | 72.69 | 72.04 | 72.27 | 8,254,414 | -0.11(-0.15%) |
Sep 17, 2012 | 72.39 | 73.22 | 72.22 | 72.38 | 11,992,445 | -0.07(-0.09%) |
Sep 14, 2012 | 72.25 | 73.04 | 71.97 | 72.44 | 14,533,391 | +0.43(+0.59%) |
Sep 13, 2012 | 70.89 | 72.27 | 70.51 | 72.02 | 12,523,377 | +1.29(+1.82%) |
Sep 12, 2012 | 70.58 | 70.89 | 70.45 | 70.73 | 7,154,751 | +0.19(+0.26%) |
Sep 11, 2012 | 70.48 | 70.90 | 70.44 | 70.55 | 7,702,239 | +0.14(+0.19%) |
Sep 10, 2012 | 70.56 | 70.77 | 70.19 | 70.41 | 8,436,171 | -0.02(-0.04%) |
Sep 07, 2012 | 69.80 | 70.44 | 69.66 | 70.44 | 8,186,625 | +0.60(+0.86%) |
Sep 06, 2012 | 68.93 | 70.09 | 68.93 | 69.84 | 8,952,573 | +1.40(+2.04%) |
Sep 05, 2012 | 68.95 | 69.03 | 68.33 | 68.44 | 7,188,028 | -0.28(-0.40%) |