Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 64.39 | 64.67 | 63.93 | 64.12 | 1,949,826 | -0.36(-0.56%) |
Nov 29, 2012 | 64.29 | 64.61 | 63.91 | 64.48 | 1,086,386 | +0.72(+1.13%) |
Nov 28, 2012 | 62.96 | 63.76 | 62.84 | 63.76 | 669,787 | +0.47(+0.74%) |
Nov 27, 2012 | 63.33 | 63.54 | 63.06 | 63.29 | 1,032,201 | -0.70(-1.09%) |
Nov 26, 2012 | 63.61 | 64.01 | 63.28 | 63.99 | 936,435 | +0.51(+0.80%) |
Nov 23, 2012 | 63.17 | 63.62 | 63.14 | 63.48 | 854,758 | +1.63(+2.63%) |
Nov 21, 2012 | 61.65 | 62.02 | 61.47 | 61.85 | 939,915 | +0.72(+1.17%) |
Nov 20, 2012 | 60.51 | 61.15 | 60.28 | 61.14 | 2,170,808 | +0.73(+1.21%) |
Nov 19, 2012 | 59.49 | 60.51 | 59.45 | 60.41 | 1,276,404 | +1.85(+3.16%) |
Nov 16, 2012 | 58.52 | 58.74 | 57.99 | 58.56 | 1,000,638 | +0.15(+0.25%) |
Nov 15, 2012 | 58.27 | 58.51 | 58.03 | 58.41 | 867,604 | -0.14(-0.24%) |
Nov 14, 2012 | 59.26 | 59.31 | 58.31 | 58.55 | 1,480,102 | -0.30(-0.52%) |
Nov 13, 2012 | 58.54 | 59.27 | 58.41 | 58.85 | 1,178,468 | +0.35(+0.60%) |
Nov 12, 2012 | 58.33 | 58.70 | 58.02 | 58.50 | 1,113,615 | +0.18(+0.31%) |
Nov 09, 2012 | 58.04 | 58.55 | 57.96 | 58.32 | 1,486,042 | -0.23(-0.39%) |
Nov 08, 2012 | 58.87 | 59.06 | 58.52 | 58.55 | 855,942 | -0.78(-1.32%) |
Nov 07, 2012 | 59.23 | 59.50 | 58.87 | 59.33 | 1,309,741 | -1.32(-2.17%) |
Nov 06, 2012 | 60.23 | 60.77 | 59.98 | 60.64 | 738,460 | +0.67(+1.11%) |
Nov 05, 2012 | 59.77 | 60.09 | 59.47 | 59.98 | 787,837 | +0.07(+0.11%) |
Nov 02, 2012 | 60.55 | 60.55 | 59.89 | 59.91 | 943,807 | -0.83(-1.37%) |
Nov 01, 2012 | 60.50 | 60.78 | 60.08 | 60.74 | 1,331,779 | +0.81(+1.34%) |
Oct 31, 2012 | 60.23 | 60.31 | 59.70 | 59.94 | 1,207,255 | +1.08(+1.83%) |
Oct 26, 2012 | 58.98 | 58.86 | 58.86 | 58.86 | 2,309,803 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.33 | 1,675,322 | -0.22(-0.38%) |
Oct 24, 2012 | 59.26 | 59.58 | 58.15 | 58.55 | 3,977,301 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,625 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.73 | 2,460,749 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,830 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,560 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.72 | 59.25 | 59.53 | 1,228,397 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,195 | +0.76(+1.32%) |
Oct 12, 2012 | 58.01 | 58.42 | 57.57 | 58.00 | 2,282,968 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,685 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,499 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,016 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,562 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.35 | 58.69 | 59.02 | 1,663,658 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,554 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,841 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.78 | 58.06 | 1,583,241 | -0.01(-0.01%) |
Oct 01, 2012 | 59.29 | 59.44 | 57.80 | 58.07 | 2,471,305 | -0.58(-0.98%) |
Sep 28, 2012 | 58.70 | 58.89 | 58.10 | 58.65 | 1,905,992 | -0.04(-0.07%) |
Sep 27, 2012 | 58.64 | 58.98 | 58.19 | 58.69 | 1,549,718 | +0.54(+0.93%) |
Sep 26, 2012 | 58.35 | 58.47 | 58.01 | 58.15 | 1,191,429 | -1.15(-1.94%) |
Sep 25, 2012 | 60.19 | 60.51 | 59.27 | 59.30 | 2,201,585 | -0.16(-0.26%) |
Sep 24, 2012 | 59.41 | 59.67 | 59.26 | 59.45 | 737,054 | -0.49(-0.81%) |
Sep 21, 2012 | 60.66 | 60.73 | 59.88 | 59.94 | 1,352,798 | +0.39(+0.66%) |
Sep 20, 2012 | 59.44 | 59.71 | 59.16 | 59.54 | 1,328,589 | -0.39(-0.66%) |
Sep 19, 2012 | 59.87 | 60.17 | 59.73 | 59.94 | 927,750 | +0.04(+0.07%) |
Sep 18, 2012 | 59.34 | 60.00 | 59.23 | 59.90 | 1,155,917 | +0.84(+1.42%) |
Sep 17, 2012 | 59.34 | 59.55 | 58.84 | 59.06 | 688,790 | -0.16(-0.28%) |
Sep 14, 2012 | 59.14 | 59.61 | 59.01 | 59.22 | 908,507 | +0.57(+0.97%) |
Sep 13, 2012 | 57.78 | 58.75 | 57.49 | 58.66 | 1,168,077 | +0.81(+1.41%) |
Sep 12, 2012 | 57.78 | 58.01 | 57.55 | 57.84 | 1,459,366 | +1.00(+1.76%) |
Sep 11, 2012 | 56.17 | 57.08 | 56.17 | 56.84 | 1,474,764 | +0.72(+1.29%) |
Sep 10, 2012 | 55.98 | 56.54 | 55.88 | 56.11 | 1,073,503 | -0.44(-0.77%) |
Sep 07, 2012 | 56.09 | 56.61 | 56.02 | 56.55 | 1,512,737 | +0.52(+0.92%) |
Sep 06, 2012 | 55.19 | 56.23 | 55.19 | 56.03 | 1,572,703 | +1.15(+2.10%) |
Sep 05, 2012 | 55.00 | 55.24 | 54.79 | 54.88 | 2,155,822 | +0.51(+0.94%) |