Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 74.96 | 75.19 | 74.10 | 74.70 | 1,172,626 | -0.07(-0.09%) |
Nov 29, 2012 | 75.32 | 75.69 | 74.22 | 74.77 | 636,741 | -0.43(-0.57%) |
Nov 28, 2012 | 74.25 | 75.25 | 73.77 | 75.19 | 731,392 | +0.87(+1.17%) |
Nov 27, 2012 | 74.58 | 74.68 | 73.75 | 74.32 | 847,879 | -0.18(-0.25%) |
Nov 26, 2012 | 75.39 | 75.43 | 74.01 | 74.51 | 953,573 | -1.01(-1.33%) |
Nov 23, 2012 | 75.50 | 75.68 | 75.02 | 75.51 | 314,991 | +0.02(+0.03%) |
Nov 21, 2012 | 75.77 | 75.93 | 75.15 | 75.49 | 463,839 | +0.04(+0.05%) |
Nov 20, 2012 | 74.70 | 75.63 | 74.40 | 75.45 | 690,617 | +0.51(+0.68%) |
Nov 19, 2012 | 75.28 | 75.80 | 74.34 | 74.94 | 1,079,825 | +0.38(+0.51%) |
Nov 16, 2012 | 73.93 | 74.74 | 73.36 | 74.56 | 974,420 | +0.89(+1.21%) |
Nov 15, 2012 | 73.43 | 73.95 | 72.37 | 73.67 | 1,200,056 | +0.44(+0.59%) |
Nov 14, 2012 | 74.37 | 74.67 | 73.09 | 73.24 | 793,408 | -0.92(-1.24%) |
Nov 13, 2012 | 74.44 | 75.34 | 74.15 | 74.16 | 560,437 | -0.35(-0.47%) |
Nov 12, 2012 | 76.22 | 76.37 | 74.28 | 74.51 | 754,093 | -1.52(-2.00%) |
Nov 09, 2012 | 75.21 | 76.83 | 75.07 | 76.03 | 1,172,948 | +0.57(+0.76%) |
Nov 08, 2012 | 76.86 | 77.48 | 75.37 | 75.45 | 1,067,814 | -1.56(-2.02%) |
Nov 07, 2012 | 77.43 | 77.93 | 76.67 | 77.01 | 1,478,922 | -1.46(-1.86%) |
Nov 06, 2012 | 76.46 | 78.60 | 76.33 | 78.47 | 2,522,352 | +1.97(+2.58%) |
Nov 05, 2012 | 74.55 | 76.68 | 74.47 | 76.50 | 1,592,675 | +1.31(+1.74%) |
Nov 02, 2012 | 74.97 | 75.65 | 74.50 | 75.19 | 1,154,938 | +0.41(+0.54%) |
Nov 01, 2012 | 73.56 | 74.91 | 72.93 | 74.79 | 1,197,588 | +1.08(+1.47%) |
Oct 31, 2012 | 74.77 | 75.73 | 72.72 | 73.70 | 1,897,448 | -1.14(-1.53%) |
Oct 26, 2012 | 75.60 | 74.84 | 74.84 | 74.84 | 9,577,159 | +8.61(+13.00%) |
Oct 25, 2012 | 66.46 | 66.92 | 65.43 | 66.24 | 1,431,725 | +0.04(+0.06%) |
Oct 24, 2012 | 66.25 | 66.83 | 65.78 | 66.20 | 1,205,509 | +0.42(+0.63%) |
Oct 23, 2012 | 66.36 | 66.73 | 65.50 | 65.78 | 1,721,866 | -2.35(-3.45%) |
Oct 19, 2012 | 69.56 | 69.56 | 67.50 | 68.13 | 1,757,595 | -1.63(-2.33%) |
Oct 18, 2012 | 69.31 | 70.06 | 68.80 | 69.76 | 854,489 | +0.42(+0.60%) |
Oct 17, 2012 | 70.15 | 70.42 | 69.22 | 69.34 | 1,202,937 | -1.09(-1.55%) |
Oct 16, 2012 | 71.05 | 71.05 | 70.00 | 70.43 | 744,091 | +0.06(+0.08%) |
Oct 15, 2012 | 70.07 | 70.53 | 69.51 | 70.38 | 1,076,456 | +0.32(+0.46%) |
Oct 12, 2012 | 70.28 | 70.79 | 69.79 | 70.06 | 902,203 | -0.14(-0.19%) |
Oct 11, 2012 | 73.12 | 73.32 | 70.02 | 70.19 | 3,049,268 | -2.60(-3.57%) |
Oct 10, 2012 | 73.40 | 73.82 | 72.73 | 72.79 | 1,301,995 | -0.69(-0.93%) |
Oct 09, 2012 | 75.29 | 75.44 | 73.31 | 73.48 | 1,369,142 | -1.97(-2.62%) |
Oct 08, 2012 | 75.72 | 76.20 | 75.09 | 75.45 | 1,237,188 | -0.51(-0.67%) |
Oct 05, 2012 | 76.96 | 77.16 | 75.76 | 75.97 | 1,042,744 | -1.00(-1.29%) |
Oct 04, 2012 | 76.91 | 77.35 | 76.41 | 76.96 | 1,077,306 | -0.11(-0.14%) |
Oct 03, 2012 | 75.79 | 77.29 | 75.17 | 77.07 | 2,073,041 | +1.28(+1.69%) |
Oct 02, 2012 | 76.09 | 76.09 | 74.91 | 75.79 | 1,204,142 | +0.91(+1.21%) |
Oct 01, 2012 | 75.30 | 75.73 | 74.46 | 74.88 | 1,146,078 | +0.02(+0.03%) |
Sep 28, 2012 | 72.20 | 75.54 | 72.13 | 74.86 | 3,217,124 | +2.80(+3.88%) |
Sep 27, 2012 | 71.78 | 72.12 | 70.72 | 72.06 | 1,232,818 | +0.43(+0.60%) |
Sep 26, 2012 | 72.35 | 72.51 | 71.22 | 71.63 | 871,275 | -0.75(-1.04%) |
Sep 25, 2012 | 72.31 | 73.51 | 72.05 | 72.39 | 1,683,488 | +0.45(+0.62%) |
Sep 24, 2012 | 70.81 | 72.21 | 70.34 | 71.94 | 921,013 | -0.09(-0.12%) |
Sep 21, 2012 | 71.88 | 72.15 | 71.41 | 72.03 | 2,752,199 | +0.82(+1.15%) |
Sep 20, 2012 | 70.36 | 71.56 | 70.35 | 71.21 | 1,510,215 | +0.35(+0.49%) |
Sep 19, 2012 | 69.22 | 71.29 | 68.74 | 70.86 | 1,927,469 | +1.75(+2.53%) |
Sep 18, 2012 | 68.72 | 69.35 | 68.04 | 69.11 | 1,275,858 | +0.43(+0.62%) |
Sep 17, 2012 | 69.64 | 69.91 | 68.46 | 68.68 | 1,453,684 | -1.00(-1.43%) |
Sep 14, 2012 | 70.92 | 71.30 | 69.53 | 69.68 | 1,292,335 | -1.17(-1.65%) |
Sep 13, 2012 | 69.26 | 71.58 | 68.68 | 70.85 | 1,425,529 | +1.78(+2.58%) |
Sep 12, 2012 | 70.85 | 70.85 | 68.90 | 69.07 | 1,754,721 | -1.37(-1.95%) |
Sep 11, 2012 | 71.31 | 71.58 | 70.39 | 70.44 | 1,279,453 | -0.95(-1.33%) |
Sep 10, 2012 | 72.80 | 73.05 | 71.25 | 71.39 | 1,039,973 | -1.50(-2.06%) |
Sep 07, 2012 | 73.28 | 73.68 | 72.51 | 72.89 | 1,211,533 | +0.07(+0.09%) |
Sep 06, 2012 | 71.52 | 72.83 | 71.26 | 72.82 | 985,061 | +1.70(+2.39%) |
Sep 05, 2012 | 71.15 | 71.53 | 70.80 | 71.12 | 797,349 | +0.02(+0.03%) |