Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 68.08 | 68.24 | 67.31 | 67.89 | 102,103 | +0.04(+0.06%) |
Nov 29, 2012 | 68.07 | 68.43 | 67.68 | 67.85 | 71,074 | +0.25(+0.37%) |
Nov 28, 2012 | 67.78 | 68.21 | 67.03 | 67.60 | 75,448 | -0.18(-0.27%) |
Nov 27, 2012 | 68.08 | 68.19 | 67.67 | 67.79 | 41,484 | -0.38(-0.55%) |
Nov 26, 2012 | 67.80 | 68.70 | 67.71 | 68.16 | 95,389 | +0.37(+0.54%) |
Nov 23, 2012 | 67.82 | 68.08 | 67.60 | 67.80 | 42,392 | +0.00(+0.00%) |
Nov 21, 2012 | 67.79 | 67.91 | 67.60 | 67.80 | 19,579 | +0.03(+0.04%) |
Nov 20, 2012 | 67.52 | 67.86 | 67.07 | 67.77 | 39,710 | +0.23(+0.34%) |
Nov 19, 2012 | 67.70 | 67.86 | 67.13 | 67.54 | 65,770 | +0.37(+0.54%) |
Nov 16, 2012 | 66.94 | 67.41 | 66.64 | 67.17 | 49,892 | -0.02(-0.03%) |
Nov 15, 2012 | 67.10 | 67.75 | 66.64 | 67.19 | 45,548 | +0.21(+0.32%) |
Nov 14, 2012 | 67.83 | 67.94 | 66.90 | 66.98 | 45,711 | -0.53(-0.78%) |
Nov 13, 2012 | 67.35 | 68.29 | 67.35 | 67.51 | 15,088 | -0.05(-0.07%) |
Nov 12, 2012 | 67.98 | 68.02 | 67.39 | 67.56 | 29,490 | -0.05(-0.07%) |
Nov 09, 2012 | 67.31 | 67.99 | 67.31 | 67.60 | 85,262 | +0.01(+0.01%) |
Nov 08, 2012 | 67.57 | 68.11 | 67.40 | 67.59 | 73,119 | +0.11(+0.16%) |
Nov 07, 2012 | 67.95 | 69.28 | 67.25 | 67.49 | 52,358 | -1.32(-1.92%) |
Nov 06, 2012 | 67.35 | 69.16 | 67.35 | 68.81 | 56,347 | +1.42(+2.11%) |
Nov 05, 2012 | 67.33 | 67.74 | 67.15 | 67.38 | 40,047 | +0.13(+0.19%) |
Nov 02, 2012 | 68.55 | 68.55 | 67.23 | 67.26 | 52,665 | -0.75(-1.10%) |
Nov 01, 2012 | 66.82 | 68.47 | 66.82 | 68.01 | 56,215 | +1.08(+1.61%) |
Oct 31, 2012 | 66.00 | 66.93 | 66.00 | 66.93 | 32,938 | +0.84(+1.27%) |
Oct 26, 2012 | 66.21 | 66.09 | 66.09 | 66.09 | 40,538 | +0.02(+0.03%) |
Oct 25, 2012 | 66.34 | 66.61 | 65.92 | 66.07 | 26,261 | +0.26(+0.39%) |
Oct 24, 2012 | 66.29 | 66.29 | 65.68 | 65.81 | 61,528 | -0.11(-0.16%) |
Oct 23, 2012 | 66.08 | 66.54 | 65.80 | 65.92 | 49,404 | -0.13(-0.20%) |
Oct 19, 2012 | 66.88 | 67.19 | 65.30 | 66.06 | 51,605 | -0.84(-1.25%) |
Oct 18, 2012 | 67.23 | 67.74 | 66.88 | 66.89 | 38,579 | -0.24(-0.36%) |
Oct 17, 2012 | 64.46 | 67.34 | 64.46 | 67.13 | 75,412 | +2.28(+3.52%) |
Oct 16, 2012 | 64.26 | 64.94 | 64.10 | 64.85 | 39,011 | +0.78(+1.22%) |
Oct 15, 2012 | 63.94 | 64.11 | 63.35 | 64.07 | 26,691 | +0.10(+0.15%) |
Oct 12, 2012 | 64.41 | 64.57 | 63.51 | 63.98 | 22,158 | -0.58(-0.89%) |
Oct 11, 2012 | 64.46 | 64.82 | 64.02 | 64.55 | 38,998 | +0.60(+0.93%) |
Oct 10, 2012 | 64.84 | 64.84 | 63.68 | 63.96 | 37,742 | -0.65(-1.01%) |
Oct 09, 2012 | 65.28 | 65.44 | 64.58 | 64.61 | 17,452 | -0.70(-1.08%) |
Oct 08, 2012 | 64.44 | 65.61 | 64.44 | 65.31 | 30,079 | +0.08(+0.12%) |
Oct 05, 2012 | 65.27 | 65.70 | 64.78 | 65.24 | 26,497 | +0.03(+0.04%) |
Oct 04, 2012 | 65.13 | 65.21 | 64.09 | 65.21 | 29,860 | +0.43(+0.67%) |
Oct 03, 2012 | 65.49 | 65.69 | 64.57 | 64.78 | 26,853 | -0.80(-1.22%) |
Oct 02, 2012 | 65.43 | 65.62 | 64.86 | 65.57 | 34,656 | +0.19(+0.29%) |
Oct 01, 2012 | 64.45 | 65.80 | 64.36 | 65.38 | 41,657 | +1.13(+1.75%) |
Sep 28, 2012 | 64.64 | 64.87 | 64.18 | 64.26 | 33,115 | -0.76(-1.17%) |
Sep 27, 2012 | 64.93 | 65.36 | 64.33 | 65.02 | 25,614 | +0.21(+0.33%) |
Sep 26, 2012 | 64.94 | 65.15 | 64.28 | 64.80 | 26,039 | +0.09(+0.13%) |
Sep 25, 2012 | 65.45 | 65.80 | 64.53 | 64.72 | 49,114 | -0.15(-0.24%) |
Sep 24, 2012 | 65.50 | 65.50 | 64.19 | 64.87 | 31,988 | +0.18(+0.28%) |
Sep 21, 2012 | 65.42 | 65.75 | 64.59 | 64.69 | 73,091 | -0.18(-0.28%) |
Sep 20, 2012 | 65.06 | 65.20 | 64.13 | 64.87 | 30,248 | -0.49(-0.75%) |
Sep 19, 2012 | 65.42 | 65.53 | 65.07 | 65.36 | 31,010 | +0.20(+0.31%) |
Sep 18, 2012 | 65.29 | 65.45 | 64.49 | 65.16 | 116,140 | +0.01(+0.01%) |
Sep 17, 2012 | 65.34 | 65.65 | 64.70 | 65.15 | 58,631 | -0.56(-0.85%) |
Sep 14, 2012 | 65.99 | 66.39 | 65.18 | 65.71 | 51,996 | +0.13(+0.21%) |
Sep 13, 2012 | 64.54 | 66.33 | 64.01 | 65.57 | 44,183 | +1.11(+1.72%) |
Sep 12, 2012 | 64.60 | 64.80 | 64.01 | 64.47 | 91,560 | +0.21(+0.33%) |
Sep 11, 2012 | 63.83 | 64.34 | 63.40 | 64.26 | 35,971 | +0.71(+1.12%) |
Sep 10, 2012 | 63.40 | 64.08 | 62.74 | 63.54 | 28,947 | -0.07(-0.11%) |
Sep 07, 2012 | 63.60 | 63.76 | 63.18 | 63.61 | 29,411 | +0.22(+0.35%) |
Sep 06, 2012 | 61.61 | 63.71 | 61.61 | 63.39 | 65,206 | +2.03(+3.30%) |
Sep 05, 2012 | 61.67 | 61.80 | 61.04 | 61.36 | 44,898 | +0.14(+0.24%) |