Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.19 | 65.47 | 64.71 | 64.91 | 1,926,163 | -0.37(-0.56%) |
Nov 29, 2012 | 65.08 | 65.40 | 64.69 | 65.28 | 1,073,201 | +0.73(+1.13%) |
Nov 28, 2012 | 63.74 | 64.54 | 63.61 | 64.54 | 661,658 | +0.47(+0.74%) |
Nov 27, 2012 | 64.10 | 64.32 | 63.84 | 64.07 | 1,019,674 | -0.71(-1.09%) |
Nov 26, 2012 | 64.39 | 64.79 | 64.05 | 64.78 | 925,071 | +0.52(+0.80%) |
Nov 23, 2012 | 63.95 | 64.40 | 63.91 | 64.26 | 844,385 | +1.65(+2.63%) |
Nov 21, 2012 | 62.41 | 62.78 | 62.22 | 62.61 | 928,508 | +0.72(+1.17%) |
Nov 20, 2012 | 61.26 | 61.91 | 61.02 | 61.89 | 2,144,463 | +0.74(+1.21%) |
Nov 19, 2012 | 60.22 | 61.25 | 60.18 | 61.15 | 1,260,913 | +1.87(+3.16%) |
Nov 16, 2012 | 59.24 | 59.46 | 58.70 | 59.28 | 988,494 | +0.15(+0.25%) |
Nov 15, 2012 | 58.98 | 59.23 | 58.74 | 59.13 | 857,075 | -0.14(-0.24%) |
Nov 14, 2012 | 59.98 | 60.04 | 59.03 | 59.27 | 1,462,139 | -0.31(-0.52%) |
Nov 13, 2012 | 59.26 | 60.00 | 59.13 | 59.58 | 1,164,166 | +0.36(+0.60%) |
Nov 12, 2012 | 59.04 | 59.42 | 58.73 | 59.22 | 1,100,101 | +0.18(+0.31%) |
Nov 09, 2012 | 58.75 | 59.27 | 58.67 | 59.03 | 1,468,008 | -0.23(-0.39%) |
Nov 08, 2012 | 59.59 | 59.78 | 59.23 | 59.27 | 845,554 | -0.79(-1.32%) |
Nov 07, 2012 | 59.96 | 60.23 | 59.59 | 60.06 | 1,293,846 | -1.33(-2.17%) |
Nov 06, 2012 | 60.97 | 61.51 | 60.72 | 61.39 | 729,499 | +0.67(+1.11%) |
Nov 05, 2012 | 60.51 | 60.82 | 60.20 | 60.72 | 778,276 | +0.07(+0.11%) |
Nov 02, 2012 | 61.29 | 61.29 | 60.62 | 60.65 | 932,353 | -0.84(-1.37%) |
Nov 01, 2012 | 61.24 | 61.53 | 60.82 | 61.49 | 1,315,616 | +0.82(+1.34%) |
Oct 31, 2012 | 60.97 | 61.05 | 60.43 | 60.67 | 1,192,604 | +1.09(+1.83%) |
Oct 26, 2012 | 59.70 | 59.58 | 59.58 | 59.58 | 2,281,772 | +0.54(+0.92%) |
Oct 25, 2012 | 59.55 | 59.89 | 58.88 | 59.04 | 1,654,990 | -0.22(-0.38%) |
Oct 24, 2012 | 59.98 | 60.32 | 58.87 | 59.27 | 3,929,033 | +1.27(+2.18%) |
Oct 23, 2012 | 57.15 | 58.24 | 56.80 | 58.00 | 2,412,982 | -0.43(-0.74%) |
Oct 19, 2012 | 59.48 | 59.50 | 58.41 | 58.44 | 2,430,885 | -0.62(-1.04%) |
Oct 18, 2012 | 59.30 | 59.73 | 58.71 | 59.05 | 2,490,237 | -0.47(-0.78%) |
Oct 17, 2012 | 59.78 | 59.91 | 59.43 | 59.52 | 2,005,917 | -0.75(-1.24%) |
Oct 16, 2012 | 60.35 | 60.45 | 59.97 | 60.27 | 1,213,489 | +0.78(+1.32%) |
Oct 15, 2012 | 59.26 | 59.50 | 58.85 | 59.48 | 1,189,581 | +0.77(+1.32%) |
Oct 12, 2012 | 58.72 | 59.14 | 58.28 | 58.71 | 2,255,262 | +0.92(+1.60%) |
Oct 11, 2012 | 58.23 | 58.43 | 57.41 | 57.79 | 1,321,451 | +0.32(+0.55%) |
Oct 10, 2012 | 57.42 | 57.60 | 57.15 | 57.47 | 2,816,893 | -0.69(-1.19%) |
Oct 09, 2012 | 59.06 | 59.15 | 58.09 | 58.16 | 1,588,501 | -1.46(-2.44%) |
Oct 08, 2012 | 59.72 | 59.97 | 59.34 | 59.62 | 1,107,951 | -0.12(-0.21%) |
Oct 05, 2012 | 59.81 | 60.07 | 59.41 | 59.74 | 1,643,468 | +0.60(+1.01%) |
Oct 04, 2012 | 58.10 | 59.28 | 57.87 | 59.14 | 2,579,860 | +0.31(+0.52%) |
Oct 03, 2012 | 59.08 | 59.37 | 58.73 | 58.83 | 1,118,105 | +0.06(+0.10%) |
Oct 02, 2012 | 59.10 | 59.26 | 58.49 | 58.78 | 1,564,027 | -0.01(-0.01%) |
Oct 01, 2012 | 60.02 | 60.17 | 58.51 | 58.78 | 2,441,313 | -0.58(-0.98%) |
Sep 28, 2012 | 59.43 | 59.61 | 58.81 | 59.37 | 1,882,861 | -0.04(-0.07%) |
Sep 27, 2012 | 59.36 | 59.71 | 58.90 | 59.41 | 1,530,911 | +0.55(+0.93%) |
Sep 26, 2012 | 59.07 | 59.19 | 58.72 | 58.86 | 1,176,970 | -1.17(-1.94%) |
Sep 25, 2012 | 60.93 | 61.26 | 60.00 | 60.02 | 2,174,867 | -0.16(-0.26%) |
Sep 24, 2012 | 60.14 | 60.41 | 59.99 | 60.18 | 728,110 | -0.49(-0.81%) |
Sep 21, 2012 | 61.41 | 61.47 | 60.62 | 60.67 | 1,336,381 | +0.40(+0.66%) |
Sep 20, 2012 | 60.17 | 60.44 | 59.88 | 60.27 | 1,312,465 | -0.40(-0.66%) |
Sep 19, 2012 | 60.61 | 60.91 | 60.47 | 60.67 | 916,491 | +0.04(+0.07%) |
Sep 18, 2012 | 60.07 | 60.74 | 59.96 | 60.63 | 1,141,889 | +0.85(+1.42%) |
Sep 17, 2012 | 60.07 | 60.28 | 59.56 | 59.78 | 680,430 | -0.17(-0.28%) |
Sep 14, 2012 | 59.87 | 60.34 | 59.73 | 59.95 | 897,482 | +0.57(+0.97%) |
Sep 13, 2012 | 58.49 | 59.48 | 58.19 | 59.38 | 1,153,901 | +0.82(+1.41%) |
Sep 12, 2012 | 58.49 | 58.72 | 58.25 | 58.55 | 1,441,655 | +1.02(+1.76%) |
Sep 11, 2012 | 56.86 | 57.78 | 56.86 | 57.54 | 1,456,866 | +0.73(+1.29%) |
Sep 10, 2012 | 56.67 | 57.24 | 56.56 | 56.80 | 1,060,475 | -0.44(-0.77%) |
Sep 07, 2012 | 56.78 | 57.30 | 56.70 | 57.24 | 1,494,378 | +0.52(+0.92%) |
Sep 06, 2012 | 55.87 | 56.92 | 55.87 | 56.72 | 1,553,617 | +1.17(+2.10%) |
Sep 05, 2012 | 55.67 | 55.92 | 55.46 | 55.56 | 2,129,659 | +0.52(+0.94%) |