Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.33 | 62.36 | 60.58 | 60.65 | 3,908,396 | -1.56(-2.51%) |
Nov 29, 2012 | 64.18 | 65.21 | 62.13 | 62.21 | 2,829,434 | -1.67(-2.61%) |
Nov 28, 2012 | 62.52 | 63.93 | 61.90 | 63.88 | 1,226,320 | +0.58(+0.91%) |
Nov 27, 2012 | 63.95 | 64.13 | 63.22 | 63.30 | 772,173 | -0.68(-1.07%) |
Nov 26, 2012 | 65.37 | 65.68 | 63.55 | 63.98 | 1,934,683 | -2.07(-3.14%) |
Nov 23, 2012 | 65.31 | 66.07 | 65.05 | 66.06 | 302,140 | +0.89(+1.37%) |
Nov 21, 2012 | 64.51 | 65.22 | 64.28 | 65.17 | 715,729 | +0.61(+0.94%) |
Nov 20, 2012 | 64.01 | 64.56 | 63.58 | 64.56 | 1,008,056 | +0.43(+0.66%) |
Nov 19, 2012 | 64.46 | 64.54 | 63.59 | 64.13 | 1,987,071 | +0.58(+0.91%) |
Nov 16, 2012 | 63.91 | 63.94 | 62.24 | 63.56 | 1,531,588 | -0.23(-0.36%) |
Nov 15, 2012 | 63.77 | 64.49 | 62.95 | 63.78 | 1,048,601 | -0.27(-0.41%) |
Nov 14, 2012 | 64.39 | 64.76 | 63.35 | 64.05 | 1,450,107 | -0.38(-0.59%) |
Nov 13, 2012 | 62.55 | 65.45 | 62.53 | 64.43 | 1,729,726 | +1.33(+2.10%) |
Nov 12, 2012 | 62.81 | 63.23 | 62.44 | 63.10 | 896,614 | +0.29(+0.47%) |
Nov 09, 2012 | 62.23 | 63.71 | 61.69 | 62.81 | 1,439,106 | +0.52(+0.84%) |
Nov 08, 2012 | 62.73 | 63.86 | 62.27 | 62.29 | 1,658,910 | -0.47(-0.75%) |
Nov 07, 2012 | 62.75 | 63.31 | 62.00 | 62.76 | 1,475,617 | -0.78(-1.22%) |
Nov 06, 2012 | 63.34 | 64.42 | 63.04 | 63.54 | 1,845,482 | +0.50(+0.80%) |
Nov 05, 2012 | 61.51 | 63.27 | 61.03 | 63.04 | 1,465,570 | +1.36(+2.21%) |
Nov 02, 2012 | 62.07 | 62.87 | 61.29 | 61.67 | 1,567,258 | -0.35(-0.57%) |
Nov 01, 2012 | 61.97 | 62.51 | 60.94 | 62.02 | 1,635,939 | +0.10(+0.17%) |
Oct 31, 2012 | 62.86 | 62.86 | 61.48 | 61.92 | 1,656,001 | -0.70(-1.12%) |
Oct 26, 2012 | 62.52 | 62.62 | 62.62 | 62.62 | 1,615,692 | -0.33(-0.53%) |
Oct 25, 2012 | 63.44 | 63.84 | 60.76 | 62.95 | 3,372,007 | -0.24(-0.37%) |
Oct 24, 2012 | 64.47 | 64.82 | 62.93 | 63.19 | 1,880,584 | -1.04(-1.62%) |
Oct 23, 2012 | 64.37 | 64.64 | 63.23 | 64.23 | 1,892,388 | -0.98(-1.50%) |
Oct 19, 2012 | 66.67 | 66.84 | 64.66 | 65.20 | 1,882,015 | -1.58(-2.37%) |
Oct 18, 2012 | 66.64 | 67.22 | 66.24 | 66.79 | 1,535,003 | -0.07(-0.10%) |
Oct 17, 2012 | 67.75 | 67.98 | 66.50 | 66.85 | 1,799,210 | -0.60(-0.88%) |
Oct 16, 2012 | 67.47 | 68.08 | 66.70 | 67.45 | 1,266,459 | +0.49(+0.74%) |
Oct 15, 2012 | 67.27 | 68.36 | 65.84 | 66.96 | 1,786,592 | -0.99(-1.46%) |
Oct 12, 2012 | 69.28 | 70.05 | 67.88 | 67.95 | 1,570,560 | -1.47(-2.12%) |
Oct 11, 2012 | 67.36 | 69.54 | 66.96 | 69.42 | 2,640,994 | +2.86(+4.30%) |
Oct 10, 2012 | 66.04 | 66.86 | 65.52 | 66.56 | 1,450,314 | +0.39(+0.59%) |
Oct 09, 2012 | 66.59 | 66.87 | 65.92 | 66.17 | 1,545,562 | -0.36(-0.54%) |
Oct 08, 2012 | 64.79 | 66.64 | 64.70 | 66.53 | 1,033,600 | +1.14(+1.74%) |
Oct 05, 2012 | 67.06 | 67.07 | 64.92 | 65.39 | 1,375,510 | -1.46(-2.18%) |
Oct 04, 2012 | 65.90 | 66.95 | 65.62 | 66.85 | 1,284,394 | +1.52(+2.32%) |
Oct 03, 2012 | 66.01 | 66.01 | 64.79 | 65.34 | 1,174,150 | -0.99(-1.49%) |
Oct 02, 2012 | 67.08 | 67.22 | 65.57 | 66.32 | 1,318,217 | -0.37(-0.55%) |
Oct 01, 2012 | 66.99 | 67.54 | 66.44 | 66.69 | 1,407,042 | +0.50(+0.76%) |
Sep 28, 2012 | 65.93 | 66.53 | 64.76 | 66.19 | 1,715,802 | -0.20(-0.30%) |
Sep 27, 2012 | 64.93 | 67.03 | 64.89 | 66.39 | 1,682,064 | +2.21(+3.44%) |
Sep 26, 2012 | 63.35 | 64.88 | 62.71 | 64.18 | 1,748,252 | +0.63(+1.00%) |
Sep 25, 2012 | 64.93 | 64.93 | 63.49 | 63.55 | 1,101,895 | -0.99(-1.53%) |
Sep 24, 2012 | 64.99 | 65.33 | 64.33 | 64.53 | 1,037,952 | -1.36(-2.07%) |
Sep 21, 2012 | 66.14 | 66.60 | 65.56 | 65.90 | 1,458,289 | +0.32(+0.49%) |
Sep 20, 2012 | 64.77 | 65.87 | 64.23 | 65.57 | 1,210,189 | +0.24(+0.36%) |
Sep 19, 2012 | 65.40 | 65.99 | 64.65 | 65.34 | 1,396,095 | +0.00(+0.00%) |
Sep 18, 2012 | 65.77 | 66.15 | 64.91 | 65.34 | 1,698,080 | -0.45(-0.68%) |
Sep 17, 2012 | 66.24 | 66.92 | 65.38 | 65.78 | 929,350 | -0.63(-0.94%) |
Sep 14, 2012 | 67.44 | 67.91 | 65.55 | 66.41 | 2,521,152 | -0.57(-0.85%) |
Sep 13, 2012 | 66.87 | 67.86 | 65.75 | 66.98 | 2,350,291 | -0.01(-0.01%) |
Sep 12, 2012 | 67.05 | 68.62 | 66.27 | 66.99 | 1,619,325 | +0.17(+0.26%) |
Sep 11, 2012 | 64.78 | 67.67 | 64.78 | 66.82 | 3,035,754 | +2.67(+4.16%) |
Sep 10, 2012 | 64.10 | 64.99 | 63.66 | 64.15 | 1,606,566 | +0.32(+0.50%) |
Sep 07, 2012 | 62.65 | 63.89 | 62.34 | 63.82 | 1,391,272 | +1.49(+2.38%) |
Sep 06, 2012 | 62.51 | 63.12 | 61.77 | 62.34 | 2,623,562 | +0.53(+0.86%) |
Sep 05, 2012 | 61.96 | 62.09 | 61.43 | 61.81 | 1,126,555 | -0.12(-0.20%) |