Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 61.78 | 61.96 | 61.53 | 61.74 | 81,138 | +0.03(+0.04%) |
Nov 29, 2012 | 61.64 | 61.80 | 61.37 | 61.71 | 99,680 | +0.29(+0.48%) |
Nov 28, 2012 | 60.70 | 61.44 | 60.40 | 61.42 | 134,338 | +0.45(+0.74%) |
Nov 27, 2012 | 61.21 | 61.36 | 60.93 | 60.97 | 84,828 | -0.25(-0.40%) |
Nov 26, 2012 | 61.21 | 61.37 | 60.93 | 61.21 | 127,048 | -0.16(-0.25%) |
Nov 23, 2012 | 61.10 | 61.37 | 60.93 | 61.37 | 25,914 | +0.69(+1.13%) |
Nov 21, 2012 | 60.64 | 60.77 | 60.48 | 60.68 | 72,507 | +0.21(+0.35%) |
Nov 20, 2012 | 60.34 | 60.62 | 60.15 | 60.47 | 65,691 | +0.05(+0.09%) |
Nov 19, 2012 | 59.95 | 60.42 | 59.93 | 60.42 | 92,628 | +1.20(+2.02%) |
Nov 16, 2012 | 58.95 | 59.37 | 58.59 | 59.22 | 135,382 | +0.37(+0.62%) |
Nov 15, 2012 | 58.83 | 59.11 | 58.43 | 58.85 | 153,369 | -0.06(-0.11%) |
Nov 14, 2012 | 60.08 | 60.09 | 58.84 | 58.92 | 132,331 | -0.92(-1.54%) |
Nov 13, 2012 | 59.48 | 60.36 | 59.14 | 59.84 | 81,593 | +0.00(+0.00%) |
Nov 12, 2012 | 60.15 | 60.15 | 59.75 | 59.84 | 54,009 | -0.06(-0.11%) |
Nov 09, 2012 | 59.54 | 60.48 | 59.48 | 59.91 | 138,771 | +0.14(+0.23%) |
Nov 08, 2012 | 60.62 | 60.74 | 59.76 | 59.77 | 88,174 | -0.89(-1.46%) |
Nov 07, 2012 | 61.04 | 61.20 | 60.33 | 60.66 | 131,673 | -1.14(-1.85%) |
Nov 06, 2012 | 61.42 | 61.99 | 61.42 | 61.80 | 76,219 | +0.45(+0.73%) |
Nov 05, 2012 | 60.92 | 61.44 | 60.79 | 61.35 | 102,522 | +0.39(+0.65%) |
Nov 02, 2012 | 61.94 | 62.00 | 60.95 | 60.96 | 65,372 | -0.75(-1.22%) |
Nov 01, 2012 | 60.54 | 61.72 | 60.54 | 61.71 | 59,603 | +1.22(+2.01%) |
Oct 31, 2012 | 60.53 | 60.76 | 60.23 | 60.49 | 190,536 | +0.05(+0.08%) |
Oct 26, 2012 | 60.45 | 60.45 | 60.45 | 60.45 | 38,463 | +0.04(+0.06%) |
Oct 25, 2012 | 60.73 | 60.85 | 60.09 | 60.41 | 45,519 | +0.13(+0.21%) |
Oct 24, 2012 | 60.77 | 60.77 | 60.20 | 60.28 | 51,251 | -0.24(-0.39%) |
Oct 23, 2012 | 60.40 | 60.74 | 59.89 | 60.52 | 60,998 | -0.72(-1.18%) |
Oct 19, 2012 | 62.01 | 62.08 | 61.08 | 61.24 | 64,948 | -1.05(-1.69%) |
Oct 18, 2012 | 62.24 | 62.52 | 62.06 | 62.29 | 25,160 | -0.12(-0.19%) |
Oct 17, 2012 | 62.22 | 62.52 | 62.18 | 62.41 | 50,002 | +0.11(+0.18%) |
Oct 16, 2012 | 61.92 | 62.33 | 61.79 | 62.30 | 46,368 | +0.70(+1.14%) |
Oct 15, 2012 | 61.34 | 61.64 | 61.02 | 61.60 | 130,245 | +0.40(+0.66%) |
Oct 12, 2012 | 61.58 | 61.63 | 61.05 | 61.20 | 41,748 | -0.28(-0.46%) |
Oct 11, 2012 | 61.62 | 61.99 | 61.40 | 61.48 | 36,482 | +0.37(+0.60%) |
Oct 10, 2012 | 61.54 | 61.57 | 61.04 | 61.11 | 54,785 | -0.44(-0.71%) |
Oct 09, 2012 | 62.26 | 62.37 | 61.55 | 61.55 | 58,769 | -0.91(-1.45%) |
Oct 08, 2012 | 62.32 | 62.68 | 62.28 | 62.46 | 28,742 | -0.13(-0.21%) |
Oct 05, 2012 | 63.00 | 63.23 | 62.45 | 62.59 | 44,979 | -0.07(-0.12%) |
Oct 04, 2012 | 62.44 | 62.66 | 62.18 | 62.66 | 64,257 | +0.48(+0.78%) |
Oct 03, 2012 | 62.23 | 62.33 | 61.86 | 62.18 | 63,391 | +0.10(+0.16%) |
Oct 02, 2012 | 62.30 | 62.30 | 61.77 | 62.07 | 82,951 | +0.12(+0.19%) |
Oct 01, 2012 | 62.28 | 62.55 | 61.79 | 61.96 | 54,300 | -0.05(-0.07%) |
Sep 28, 2012 | 61.79 | 62.11 | 61.53 | 62.00 | 88,303 | -0.07(-0.12%) |
Sep 27, 2012 | 61.52 | 62.18 | 61.39 | 62.07 | 55,535 | +0.86(+1.41%) |
Sep 26, 2012 | 61.72 | 61.72 | 60.87 | 61.21 | 192,601 | -0.52(-0.84%) |
Sep 25, 2012 | 62.92 | 62.92 | 61.72 | 61.74 | 72,222 | -0.86(-1.37%) |
Sep 24, 2012 | 62.62 | 62.79 | 62.50 | 62.60 | 94,516 | -0.45(-0.71%) |
Sep 21, 2012 | 63.47 | 63.56 | 63.04 | 63.04 | 74,044 | +0.04(+0.06%) |
Sep 20, 2012 | 62.90 | 63.03 | 62.56 | 63.01 | 65,316 | -0.35(-0.55%) |
Sep 19, 2012 | 63.26 | 63.48 | 63.00 | 63.36 | 360,417 | +0.26(+0.41%) |
Sep 18, 2012 | 63.31 | 63.35 | 62.93 | 63.10 | 78,465 | -0.37(-0.58%) |
Sep 17, 2012 | 63.66 | 63.80 | 63.33 | 63.47 | 94,580 | -0.48(-0.74%) |
Sep 14, 2012 | 63.52 | 64.27 | 63.52 | 63.94 | 70,898 | +0.70(+1.11%) |
Sep 13, 2012 | 62.65 | 63.51 | 62.28 | 63.24 | 83,386 | +0.70(+1.11%) |
Sep 12, 2012 | 62.46 | 62.62 | 62.28 | 62.54 | 129,011 | +0.31(+0.50%) |
Sep 11, 2012 | 62.14 | 62.39 | 62.08 | 62.23 | 66,260 | +0.11(+0.18%) |
Sep 10, 2012 | 62.29 | 62.58 | 62.09 | 62.12 | 63,886 | -0.36(-0.57%) |
Sep 07, 2012 | 62.09 | 62.55 | 62.09 | 62.48 | 91,367 | +0.46(+0.74%) |
Sep 06, 2012 | 61.00 | 62.16 | 61.00 | 62.02 | 115,072 | +1.35(+2.22%) |
Sep 05, 2012 | 60.79 | 60.90 | 60.51 | 60.67 | 65,129 | -0.13(-0.21%) |