Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.07 | 65.59 | 65.03 | 65.35 | 1,479,813 | +0.28(+0.43%) |
Nov 29, 2012 | 64.89 | 65.27 | 64.40 | 65.07 | 933,322 | +0.47(+0.73%) |
Nov 28, 2012 | 64.66 | 64.84 | 64.11 | 64.60 | 1,906,558 | -0.12(-0.19%) |
Nov 27, 2012 | 65.02 | 65.65 | 64.39 | 64.72 | 2,300,078 | -0.62(-0.95%) |
Nov 26, 2012 | 65.14 | 65.89 | 64.93 | 65.33 | 1,536,698 | -0.29(-0.44%) |
Nov 23, 2012 | 65.17 | 65.62 | 64.74 | 65.62 | 477,825 | +0.89(+1.37%) |
Nov 21, 2012 | 65.12 | 65.41 | 64.45 | 64.74 | 934,674 | -0.37(-0.57%) |
Nov 20, 2012 | 64.73 | 65.11 | 64.28 | 65.10 | 741,436 | +0.24(+0.36%) |
Nov 19, 2012 | 64.51 | 65.09 | 64.44 | 64.87 | 1,205,232 | +0.66(+1.02%) |
Nov 16, 2012 | 63.84 | 64.40 | 63.24 | 64.21 | 1,112,282 | +0.52(+0.82%) |
Nov 15, 2012 | 63.80 | 64.19 | 63.18 | 63.69 | 1,509,989 | -0.02(-0.03%) |
Nov 14, 2012 | 64.79 | 64.94 | 63.58 | 63.71 | 2,485,858 | -0.99(-1.53%) |
Nov 13, 2012 | 65.00 | 65.60 | 64.63 | 64.70 | 3,233,845 | -0.55(-0.85%) |
Nov 12, 2012 | 65.70 | 65.72 | 65.20 | 65.25 | 981,779 | -0.39(-0.60%) |
Nov 09, 2012 | 65.82 | 66.28 | 65.60 | 65.65 | 1,161,792 | -0.38(-0.57%) |
Nov 08, 2012 | 67.19 | 67.36 | 65.88 | 66.02 | 1,731,514 | -1.52(-2.25%) |
Nov 07, 2012 | 67.64 | 68.13 | 67.42 | 67.54 | 1,190,937 | -0.62(-0.91%) |
Nov 06, 2012 | 67.89 | 68.25 | 67.42 | 68.16 | 1,280,044 | +0.42(+0.62%) |
Nov 05, 2012 | 68.59 | 68.59 | 67.35 | 67.74 | 1,279,432 | -0.53(-0.77%) |
Nov 02, 2012 | 68.46 | 68.77 | 68.21 | 68.27 | 1,002,908 | +0.04(+0.06%) |
Nov 01, 2012 | 67.78 | 68.31 | 67.41 | 68.23 | 1,240,492 | +0.55(+0.81%) |
Oct 31, 2012 | 68.66 | 68.66 | 67.12 | 67.68 | 1,647,300 | -0.15(-0.22%) |
Oct 26, 2012 | 68.29 | 67.83 | 67.83 | 67.83 | 1,693,203 | -0.52(-0.76%) |
Oct 25, 2012 | 69.29 | 69.85 | 67.99 | 68.35 | 1,738,982 | -0.23(-0.33%) |
Oct 24, 2012 | 68.04 | 69.22 | 68.04 | 68.58 | 2,065,013 | +0.01(+0.02%) |
Oct 23, 2012 | 68.79 | 68.95 | 68.33 | 68.57 | 1,338,608 | -1.17(-1.68%) |
Oct 19, 2012 | 70.61 | 70.87 | 69.57 | 69.74 | 1,492,652 | -1.23(-1.73%) |
Oct 18, 2012 | 70.04 | 70.97 | 70.04 | 70.97 | 1,062,119 | +0.85(+1.21%) |
Oct 17, 2012 | 70.00 | 70.32 | 69.52 | 70.12 | 992,715 | -0.10(-0.14%) |
Oct 16, 2012 | 70.20 | 70.67 | 69.96 | 70.22 | 722,223 | +0.26(+0.37%) |
Oct 15, 2012 | 69.38 | 69.99 | 69.07 | 69.96 | 669,039 | +0.57(+0.82%) |
Oct 12, 2012 | 69.68 | 70.20 | 69.19 | 69.39 | 736,195 | -0.30(-0.43%) |
Oct 11, 2012 | 70.13 | 70.39 | 69.69 | 69.69 | 570,292 | -0.03(-0.05%) |
Oct 10, 2012 | 69.89 | 69.97 | 69.31 | 69.72 | 728,268 | -0.05(-0.07%) |
Oct 09, 2012 | 70.08 | 70.64 | 69.72 | 69.77 | 661,095 | -0.28(-0.40%) |
Oct 08, 2012 | 70.11 | 70.20 | 69.90 | 70.05 | 559,003 | -0.08(-0.12%) |
Oct 05, 2012 | 70.23 | 70.59 | 69.86 | 70.13 | 516,829 | +0.17(+0.25%) |
Oct 04, 2012 | 70.58 | 70.78 | 69.82 | 69.96 | 799,950 | -0.39(-0.55%) |
Oct 03, 2012 | 70.06 | 71.03 | 69.98 | 70.35 | 949,536 | +0.45(+0.65%) |
Oct 02, 2012 | 69.90 | 70.28 | 69.41 | 69.90 | 1,076,499 | +0.22(+0.31%) |
Oct 01, 2012 | 70.47 | 70.71 | 69.16 | 69.68 | 1,706,155 | -0.74(-1.06%) |
Sep 28, 2012 | 70.54 | 70.80 | 70.24 | 70.43 | 1,430,481 | -0.50(-0.70%) |
Sep 27, 2012 | 70.49 | 71.46 | 70.40 | 70.92 | 1,300,465 | +0.63(+0.90%) |
Sep 26, 2012 | 70.40 | 70.79 | 70.18 | 70.29 | 1,288,852 | +0.08(+0.12%) |
Sep 25, 2012 | 71.48 | 71.54 | 70.20 | 70.21 | 1,182,426 | -1.11(-1.55%) |
Sep 24, 2012 | 71.66 | 72.50 | 71.27 | 71.32 | 1,572,741 | -0.61(-0.85%) |
Sep 21, 2012 | 71.57 | 72.22 | 71.36 | 71.93 | 2,635,003 | +0.63(+0.89%) |
Sep 20, 2012 | 71.97 | 72.07 | 71.07 | 71.30 | 1,439,725 | -0.71(-0.99%) |
Sep 19, 2012 | 72.89 | 73.09 | 72.01 | 72.01 | 994,827 | -0.82(-1.12%) |
Sep 18, 2012 | 73.23 | 73.29 | 72.63 | 72.83 | 714,127 | -0.58(-0.79%) |
Sep 17, 2012 | 73.65 | 74.13 | 73.18 | 73.41 | 817,019 | -0.13(-0.17%) |
Sep 14, 2012 | 74.08 | 74.09 | 72.97 | 73.54 | 1,649,005 | +0.79(+1.08%) |
Sep 13, 2012 | 71.45 | 72.75 | 71.24 | 72.75 | 1,587,733 | +1.31(+1.84%) |
Sep 12, 2012 | 71.53 | 71.77 | 71.23 | 71.44 | 1,177,923 | +0.05(+0.07%) |
Sep 11, 2012 | 71.48 | 71.86 | 71.14 | 71.39 | 1,279,834 | -0.34(-0.47%) |
Sep 10, 2012 | 72.33 | 72.33 | 71.62 | 71.73 | 1,162,905 | -0.73(-1.01%) |
Sep 07, 2012 | 71.97 | 72.55 | 71.75 | 72.46 | 1,610,780 | +0.90(+1.26%) |
Sep 06, 2012 | 71.51 | 71.79 | 71.32 | 71.56 | 1,180,194 | +0.36(+0.51%) |
Sep 05, 2012 | 71.43 | 71.43 | 70.75 | 71.20 | 747,943 | -0.24(-0.34%) |