Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.31 | 70.35 | 69.74 | 70.21 | 6,668,587 | -0.10(-0.14%) |
Nov 29, 2012 | 70.39 | 70.64 | 70.17 | 70.31 | 4,284,689 | -0.04(-0.06%) |
Nov 28, 2012 | 69.91 | 70.59 | 69.81 | 70.35 | 4,434,007 | +0.24(+0.34%) |
Nov 27, 2012 | 69.92 | 70.42 | 69.69 | 70.11 | 4,794,817 | +0.11(+0.16%) |
Nov 26, 2012 | 69.79 | 70.05 | 69.60 | 70.00 | 3,855,955 | -0.19(-0.27%) |
Nov 23, 2012 | 69.50 | 70.36 | 69.50 | 70.19 | 3,427,889 | +0.88(+1.27%) |
Nov 21, 2012 | 68.98 | 69.40 | 68.68 | 69.31 | 4,106,494 | +0.40(+0.58%) |
Nov 20, 2012 | 68.60 | 68.93 | 68.32 | 68.91 | 5,456,938 | +0.13(+0.19%) |
Nov 19, 2012 | 68.57 | 68.80 | 68.16 | 68.78 | 5,512,081 | +0.47(+0.69%) |
Nov 16, 2012 | 68.02 | 68.50 | 67.79 | 68.31 | 5,178,790 | +0.12(+0.18%) |
Nov 15, 2012 | 68.12 | 68.31 | 67.72 | 68.19 | 4,668,857 | +0.02(+0.03%) |
Nov 14, 2012 | 68.56 | 68.71 | 68.04 | 68.17 | 4,711,238 | -0.41(-0.60%) |
Nov 13, 2012 | 68.72 | 69.17 | 68.51 | 68.58 | 3,792,021 | -0.03(-0.04%) |
Nov 12, 2012 | 68.78 | 68.97 | 68.57 | 68.61 | 3,906,332 | -0.24(-0.35%) |
Nov 09, 2012 | 68.63 | 69.15 | 68.56 | 68.85 | 5,598,628 | +0.06(+0.09%) |
Nov 08, 2012 | 68.89 | 69.30 | 68.60 | 68.79 | 5,532,132 | -0.20(-0.29%) |
Nov 07, 2012 | 69.17 | 69.40 | 68.54 | 68.99 | 5,913,100 | -0.36(-0.52%) |
Nov 06, 2012 | 68.76 | 69.61 | 68.76 | 69.35 | 4,800,218 | +0.35(+0.51%) |
Nov 05, 2012 | 68.57 | 69.08 | 68.32 | 69.00 | 4,759,037 | -0.05(-0.07%) |
Nov 02, 2012 | 69.69 | 69.77 | 68.93 | 69.05 | 4,352,341 | -0.39(-0.56%) |
Nov 01, 2012 | 69.25 | 69.67 | 69.12 | 69.44 | 4,421,296 | +0.20(+0.29%) |
Oct 31, 2012 | 69.17 | 69.69 | 68.97 | 69.24 | 5,490,642 | +0.26(+0.38%) |
Oct 26, 2012 | 69.13 | 68.98 | 68.98 | 68.98 | 5,200,000 | +0.09(+0.13%) |
Oct 25, 2012 | 68.64 | 69.09 | 68.52 | 68.89 | 4,805,526 | +0.49(+0.72%) |
Oct 24, 2012 | 68.56 | 69.03 | 68.23 | 68.40 | 5,619,687 | -0.12(-0.18%) |
Oct 23, 2012 | 69.17 | 69.26 | 68.36 | 68.52 | 5,692,829 | -1.36(-1.95%) |
Oct 19, 2012 | 70.62 | 70.90 | 69.61 | 69.88 | 9,572,919 | -0.88(-1.24%) |
Oct 18, 2012 | 70.13 | 70.91 | 70.08 | 70.76 | 8,081,320 | +0.66(+0.94%) |
Oct 17, 2012 | 70.23 | 70.93 | 69.95 | 70.10 | 9,153,133 | -0.20(-0.28%) |
Oct 16, 2012 | 70.50 | 70.89 | 70.24 | 70.30 | 5,802,344 | -0.04(-0.06%) |
Oct 15, 2012 | 70.04 | 70.39 | 69.75 | 70.34 | 4,700,699 | +0.29(+0.41%) |
Oct 12, 2012 | 70.10 | 70.67 | 69.94 | 70.05 | 6,159,733 | +0.23(+0.33%) |
Oct 11, 2012 | 70.75 | 70.84 | 69.82 | 69.82 | 5,258,134 | -0.47(-0.67%) |
Oct 10, 2012 | 71.18 | 71.37 | 70.09 | 70.29 | 5,150,894 | -0.82(-1.15%) |
Oct 09, 2012 | 71.19 | 71.47 | 71.08 | 71.11 | 4,673,175 | -0.08(-0.11%) |
Oct 08, 2012 | 71.00 | 71.41 | 70.86 | 71.19 | 3,023,522 | +0.09(+0.13%) |
Oct 05, 2012 | 71.11 | 71.39 | 70.90 | 71.10 | 5,491,655 | +0.23(+0.32%) |
Oct 04, 2012 | 70.78 | 71.06 | 70.70 | 70.87 | 4,630,519 | +0.17(+0.24%) |
Oct 03, 2012 | 70.78 | 70.96 | 70.49 | 70.70 | 4,276,516 | +0.08(+0.11%) |
Oct 02, 2012 | 70.85 | 71.06 | 70.25 | 70.62 | 4,100,397 | -0.03(-0.04%) |
Oct 01, 2012 | 70.70 | 71.22 | 70.53 | 70.65 | 4,794,656 | -0.12(-0.17%) |
Sep 28, 2012 | 70.62 | 70.80 | 70.35 | 70.77 | 5,021,841 | +0.13(+0.18%) |
Sep 27, 2012 | 70.48 | 70.84 | 70.28 | 70.64 | 3,373,332 | +0.22(+0.31%) |
Sep 26, 2012 | 70.63 | 70.99 | 70.41 | 70.42 | 3,758,270 | +0.07(+0.10%) |
Sep 25, 2012 | 70.94 | 71.03 | 70.26 | 70.35 | 5,642,450 | -0.35(-0.50%) |
Sep 24, 2012 | 70.57 | 70.87 | 70.41 | 70.70 | 4,526,720 | +0.15(+0.21%) |
Sep 21, 2012 | 71.50 | 71.50 | 70.47 | 70.55 | 8,270,587 | -0.69(-0.97%) |
Sep 20, 2012 | 70.79 | 71.58 | 70.76 | 71.24 | 4,790,045 | +0.39(+0.55%) |
Sep 19, 2012 | 70.84 | 71.18 | 70.50 | 70.85 | 4,902,440 | +0.12(+0.17%) |
Sep 18, 2012 | 70.39 | 70.91 | 70.32 | 70.73 | 4,725,343 | +0.34(+0.48%) |
Sep 17, 2012 | 70.44 | 70.86 | 70.22 | 70.39 | 6,596,565 | -0.07(-0.10%) |
Sep 14, 2012 | 70.91 | 71.03 | 70.26 | 70.46 | 7,448,653 | -0.42(-0.59%) |
Sep 13, 2012 | 70.27 | 71.07 | 70.00 | 70.88 | 8,461,140 | +0.82(+1.17%) |
Sep 12, 2012 | 71.52 | 71.72 | 69.96 | 70.06 | 10,485,310 | -1.52(-2.12%) |
Sep 11, 2012 | 71.78 | 71.98 | 71.46 | 71.58 | 4,270,368 | -0.26(-0.36%) |
Sep 10, 2012 | 72.00 | 72.09 | 71.76 | 71.84 | 3,953,237 | -0.26(-0.36%) |
Sep 07, 2012 | 72.15 | 72.50 | 72.00 | 72.10 | 4,609,152 | -0.05(-0.07%) |
Sep 06, 2012 | 71.86 | 72.34 | 71.82 | 72.15 | 5,226,334 | +0.61(+0.85%) |
Sep 05, 2012 | 71.85 | 72.09 | 71.36 | 71.54 | 5,277,247 | -0.94(-1.30%) |