Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.79 | 64.29 | 63.58 | 64.29 | 800,276 | +0.61(+0.96%) |
Nov 29, 2012 | 63.52 | 63.92 | 63.11 | 63.68 | 507,848 | +0.33(+0.53%) |
Nov 28, 2012 | 62.45 | 63.36 | 62.41 | 63.34 | 865,070 | +0.75(+1.20%) |
Nov 27, 2012 | 62.83 | 63.07 | 62.39 | 62.59 | 955,826 | +0.07(+0.12%) |
Nov 26, 2012 | 62.41 | 62.89 | 62.22 | 62.52 | 620,821 | -0.01(-0.02%) |
Nov 23, 2012 | 61.90 | 62.57 | 61.74 | 62.54 | 384,473 | +1.08(+1.75%) |
Nov 21, 2012 | 61.46 | 61.90 | 61.39 | 61.46 | 492,644 | -0.07(-0.12%) |
Nov 20, 2012 | 61.51 | 62.04 | 61.26 | 61.53 | 1,244,589 | +0.13(+0.21%) |
Nov 19, 2012 | 61.19 | 62.25 | 61.05 | 61.40 | 1,328,844 | +0.46(+0.75%) |
Nov 16, 2012 | 60.95 | 61.09 | 59.30 | 60.94 | 2,061,548 | -1.10(-1.78%) |
Nov 15, 2012 | 62.11 | 62.33 | 61.16 | 62.05 | 834,898 | -0.23(-0.37%) |
Nov 14, 2012 | 62.99 | 63.29 | 62.09 | 62.28 | 1,464,654 | -0.60(-0.96%) |
Nov 13, 2012 | 61.25 | 63.17 | 61.25 | 62.89 | 1,404,160 | +1.22(+1.98%) |
Nov 12, 2012 | 60.91 | 61.74 | 60.71 | 61.66 | 631,649 | +0.74(+1.22%) |
Nov 09, 2012 | 60.36 | 61.23 | 60.05 | 60.92 | 506,694 | +0.37(+0.61%) |
Nov 08, 2012 | 60.93 | 61.37 | 60.55 | 60.55 | 685,316 | -0.56(-0.91%) |
Nov 07, 2012 | 61.86 | 61.90 | 60.88 | 61.11 | 618,716 | -0.85(-1.38%) |
Nov 06, 2012 | 61.42 | 62.23 | 61.30 | 61.96 | 568,766 | +0.66(+1.07%) |
Nov 05, 2012 | 61.20 | 61.46 | 61.02 | 61.30 | 536,771 | -0.14(-0.24%) |
Nov 02, 2012 | 62.08 | 62.17 | 61.32 | 61.45 | 750,848 | -0.25(-0.41%) |
Nov 01, 2012 | 61.90 | 62.01 | 61.43 | 61.70 | 647,077 | -0.17(-0.27%) |
Oct 31, 2012 | 61.70 | 62.58 | 61.25 | 61.87 | 826,555 | +0.44(+0.72%) |
Oct 26, 2012 | 62.06 | 61.43 | 61.43 | 61.43 | 601,464 | -0.53(-0.85%) |
Oct 25, 2012 | 62.62 | 62.62 | 60.31 | 61.95 | 535,353 | +0.53(+0.86%) |
Oct 24, 2012 | 61.61 | 61.82 | 61.27 | 61.43 | 587,159 | -0.09(-0.14%) |
Oct 23, 2012 | 60.98 | 61.54 | 60.68 | 61.51 | 731,135 | +0.28(+0.46%) |
Oct 19, 2012 | 61.43 | 61.64 | 60.97 | 61.23 | 839,003 | -0.44(-0.71%) |
Oct 18, 2012 | 61.48 | 61.75 | 61.08 | 61.67 | 554,238 | +0.12(+0.20%) |
Oct 17, 2012 | 61.11 | 61.80 | 60.62 | 61.55 | 705,349 | +0.93(+1.54%) |
Oct 16, 2012 | 60.74 | 60.79 | 60.38 | 60.62 | 854,364 | +0.17(+0.27%) |
Oct 15, 2012 | 60.47 | 60.69 | 59.24 | 60.45 | 838,176 | +0.17(+0.28%) |
Oct 12, 2012 | 60.54 | 60.91 | 60.04 | 60.28 | 742,696 | -0.08(-0.13%) |
Oct 11, 2012 | 60.63 | 60.89 | 60.32 | 60.36 | 816,762 | -0.04(-0.07%) |
Oct 10, 2012 | 60.80 | 61.04 | 60.30 | 60.41 | 817,144 | -0.31(-0.51%) |
Oct 09, 2012 | 61.61 | 61.75 | 60.70 | 60.72 | 1,393,981 | -1.05(-1.70%) |
Oct 08, 2012 | 62.29 | 62.39 | 61.58 | 61.77 | 885,784 | -0.69(-1.10%) |
Oct 05, 2012 | 62.89 | 63.17 | 62.21 | 62.45 | 1,399,261 | -0.74(-1.17%) |
Oct 04, 2012 | 63.24 | 63.43 | 62.88 | 63.19 | 521,331 | +0.12(+0.18%) |
Oct 03, 2012 | 62.91 | 63.23 | 62.75 | 63.07 | 572,030 | +0.11(+0.17%) |
Oct 02, 2012 | 62.85 | 63.35 | 62.61 | 62.96 | 647,185 | +0.02(+0.03%) |
Oct 01, 2012 | 62.48 | 63.09 | 62.48 | 62.94 | 835,121 | +0.58(+0.93%) |
Sep 28, 2012 | 61.82 | 62.39 | 61.36 | 62.37 | 980,907 | +0.27(+0.44%) |
Sep 27, 2012 | 62.05 | 62.27 | 61.64 | 62.09 | 690,444 | +0.05(+0.08%) |
Sep 26, 2012 | 62.26 | 62.52 | 62.03 | 62.04 | 1,112,354 | -0.15(-0.24%) |
Sep 25, 2012 | 63.09 | 63.18 | 62.01 | 62.19 | 875,507 | -0.87(-1.37%) |
Sep 24, 2012 | 62.06 | 63.38 | 62.05 | 63.06 | 1,003,117 | +0.90(+1.45%) |
Sep 21, 2012 | 62.99 | 63.04 | 62.10 | 62.16 | 1,375,477 | -0.74(-1.17%) |
Sep 20, 2012 | 62.62 | 63.02 | 62.49 | 62.89 | 662,965 | +0.35(+0.55%) |
Sep 19, 2012 | 62.80 | 62.99 | 62.40 | 62.55 | 682,711 | -0.03(-0.05%) |
Sep 18, 2012 | 62.85 | 62.96 | 62.55 | 62.57 | 1,051,617 | -0.29(-0.46%) |
Sep 17, 2012 | 62.29 | 63.10 | 62.24 | 62.86 | 1,275,149 | +0.66(+1.06%) |
Sep 14, 2012 | 62.78 | 62.81 | 61.98 | 62.21 | 1,589,352 | -0.67(-1.07%) |
Sep 13, 2012 | 62.20 | 63.24 | 62.13 | 62.88 | 673,454 | +0.66(+1.06%) |
Sep 12, 2012 | 62.28 | 62.40 | 62.13 | 62.22 | 479,341 | +0.09(+0.14%) |
Sep 11, 2012 | 62.06 | 62.31 | 62.05 | 62.13 | 773,992 | +0.12(+0.19%) |
Sep 10, 2012 | 61.65 | 62.33 | 61.30 | 62.02 | 1,296,999 | -0.18(-0.29%) |
Sep 07, 2012 | 62.89 | 62.89 | 62.02 | 62.20 | 936,664 | -0.38(-0.60%) |
Sep 06, 2012 | 62.39 | 62.67 | 62.25 | 62.57 | 769,385 | +0.46(+0.73%) |
Sep 05, 2012 | 62.20 | 62.41 | 61.94 | 62.12 | 1,739,318 | -0.04(-0.06%) |