Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.33 | 62.37 | 60.59 | 60.65 | 3,908,100 | -1.56(-2.51%) |
Nov 29, 2012 | 64.19 | 65.22 | 62.13 | 62.22 | 2,829,220 | -1.67(-2.61%) |
Nov 28, 2012 | 62.53 | 63.93 | 61.90 | 63.88 | 1,226,227 | +0.58(+0.91%) |
Nov 27, 2012 | 63.95 | 64.14 | 63.22 | 63.31 | 772,114 | -0.68(-1.07%) |
Nov 26, 2012 | 65.37 | 65.68 | 63.55 | 63.99 | 1,934,536 | -2.07(-3.14%) |
Nov 23, 2012 | 65.31 | 66.07 | 65.06 | 66.06 | 302,117 | +0.89(+1.37%) |
Nov 21, 2012 | 64.52 | 65.23 | 64.28 | 65.17 | 715,675 | +0.61(+0.94%) |
Nov 20, 2012 | 64.02 | 64.57 | 63.58 | 64.57 | 1,007,980 | +0.43(+0.66%) |
Nov 19, 2012 | 64.46 | 64.55 | 63.59 | 64.14 | 1,986,921 | +0.58(+0.91%) |
Nov 16, 2012 | 63.91 | 63.94 | 62.24 | 63.56 | 1,531,471 | -0.23(-0.36%) |
Nov 15, 2012 | 63.77 | 64.50 | 62.96 | 63.79 | 1,048,522 | -0.27(-0.41%) |
Nov 14, 2012 | 64.40 | 64.76 | 63.35 | 64.05 | 1,449,997 | -0.38(-0.59%) |
Nov 13, 2012 | 62.56 | 65.46 | 62.54 | 64.43 | 1,729,595 | +1.33(+2.10%) |
Nov 12, 2012 | 62.81 | 63.23 | 62.44 | 63.11 | 896,546 | +0.29(+0.47%) |
Nov 09, 2012 | 62.24 | 63.71 | 61.70 | 62.81 | 1,438,997 | +0.52(+0.84%) |
Nov 08, 2012 | 62.74 | 63.86 | 62.27 | 62.29 | 1,658,784 | -0.47(-0.75%) |
Nov 07, 2012 | 62.76 | 63.32 | 62.01 | 62.77 | 1,475,505 | -0.78(-1.22%) |
Nov 06, 2012 | 63.34 | 64.42 | 63.04 | 63.54 | 1,845,342 | +0.50(+0.80%) |
Nov 05, 2012 | 61.52 | 63.28 | 61.03 | 63.04 | 1,465,459 | +1.36(+2.21%) |
Nov 02, 2012 | 62.07 | 62.88 | 61.30 | 61.68 | 1,567,139 | -0.35(-0.57%) |
Nov 01, 2012 | 61.97 | 62.52 | 60.95 | 62.03 | 1,635,815 | +0.10(+0.17%) |
Oct 31, 2012 | 62.86 | 62.86 | 61.49 | 61.92 | 1,655,875 | -0.70(-1.12%) |
Oct 26, 2012 | 62.53 | 62.62 | 62.62 | 62.62 | 1,615,570 | -0.33(-0.53%) |
Oct 25, 2012 | 63.45 | 63.85 | 60.77 | 62.96 | 3,371,751 | -0.24(-0.37%) |
Oct 24, 2012 | 64.47 | 64.82 | 62.94 | 63.19 | 1,880,441 | -1.04(-1.62%) |
Oct 23, 2012 | 64.38 | 64.64 | 63.23 | 64.23 | 1,892,244 | -0.98(-1.50%) |
Oct 19, 2012 | 66.68 | 66.85 | 64.66 | 65.21 | 1,881,873 | -1.58(-2.37%) |
Oct 18, 2012 | 66.65 | 67.23 | 66.24 | 66.79 | 1,534,887 | -0.07(-0.10%) |
Oct 17, 2012 | 67.76 | 67.99 | 66.50 | 66.86 | 1,799,074 | -0.60(-0.88%) |
Oct 16, 2012 | 67.47 | 68.08 | 66.71 | 67.46 | 1,266,363 | +0.49(+0.74%) |
Oct 15, 2012 | 67.28 | 68.36 | 65.84 | 66.96 | 1,786,456 | -0.99(-1.46%) |
Oct 12, 2012 | 69.28 | 70.05 | 67.88 | 67.96 | 1,570,441 | -1.47(-2.12%) |
Oct 11, 2012 | 67.37 | 69.55 | 66.96 | 69.43 | 2,640,794 | +2.86(+4.30%) |
Oct 10, 2012 | 66.04 | 66.87 | 65.52 | 66.56 | 1,450,204 | +0.39(+0.59%) |
Oct 09, 2012 | 66.59 | 66.88 | 65.93 | 66.18 | 1,545,444 | -0.36(-0.54%) |
Oct 08, 2012 | 64.79 | 66.64 | 64.71 | 66.54 | 1,033,522 | +1.14(+1.74%) |
Oct 05, 2012 | 67.07 | 67.08 | 64.93 | 65.40 | 1,375,405 | -1.46(-2.18%) |
Oct 04, 2012 | 65.90 | 66.95 | 65.63 | 66.86 | 1,284,296 | +1.52(+2.32%) |
Oct 03, 2012 | 66.02 | 66.02 | 64.79 | 65.34 | 1,174,061 | -0.99(-1.49%) |
Oct 02, 2012 | 67.09 | 67.23 | 65.58 | 66.33 | 1,318,117 | -0.37(-0.55%) |
Oct 01, 2012 | 66.99 | 67.54 | 66.44 | 66.70 | 1,406,936 | +0.50(+0.76%) |
Sep 28, 2012 | 65.94 | 66.54 | 64.76 | 66.20 | 1,715,672 | -0.20(-0.30%) |
Sep 27, 2012 | 64.94 | 67.04 | 64.90 | 66.39 | 1,681,936 | +2.21(+3.44%) |
Sep 26, 2012 | 63.35 | 64.89 | 62.72 | 64.19 | 1,748,120 | +0.63(+1.00%) |
Sep 25, 2012 | 64.94 | 64.94 | 63.50 | 63.55 | 1,101,812 | -0.99(-1.53%) |
Sep 24, 2012 | 64.99 | 65.33 | 64.34 | 64.54 | 1,037,873 | -1.36(-2.07%) |
Sep 21, 2012 | 66.15 | 66.60 | 65.57 | 65.90 | 1,458,179 | +0.32(+0.49%) |
Sep 20, 2012 | 64.77 | 65.87 | 64.23 | 65.58 | 1,210,097 | +0.24(+0.36%) |
Sep 19, 2012 | 65.41 | 66.00 | 64.65 | 65.34 | 1,395,989 | +0.00(+0.00%) |
Sep 18, 2012 | 65.78 | 66.16 | 64.92 | 65.34 | 1,697,951 | -0.45(-0.68%) |
Sep 17, 2012 | 66.24 | 66.92 | 65.38 | 65.79 | 929,279 | -0.63(-0.94%) |
Sep 14, 2012 | 67.45 | 67.92 | 65.55 | 66.41 | 2,520,961 | -0.57(-0.85%) |
Sep 13, 2012 | 66.88 | 67.86 | 65.76 | 66.98 | 2,350,112 | -0.01(-0.01%) |
Sep 12, 2012 | 67.06 | 68.63 | 66.28 | 66.99 | 1,619,202 | +0.17(+0.26%) |
Sep 11, 2012 | 64.78 | 67.67 | 64.78 | 66.82 | 3,035,523 | +2.67(+4.16%) |
Sep 10, 2012 | 64.10 | 64.99 | 63.67 | 64.15 | 1,606,444 | +0.32(+0.50%) |
Sep 07, 2012 | 62.65 | 63.89 | 62.34 | 63.83 | 1,391,166 | +1.49(+2.38%) |
Sep 06, 2012 | 62.51 | 63.13 | 61.77 | 62.34 | 2,623,363 | +0.53(+0.86%) |
Sep 05, 2012 | 61.96 | 62.10 | 61.43 | 61.81 | 1,126,469 | -0.12(-0.20%) |