Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 74.00 | 74.00 | 72.89 | 73.01 | 314,029 | -0.86(-1.16%) |
Nov 29, 2012 | 73.50 | 75.28 | 72.13 | 73.87 | 112,493 | +0.75(+1.03%) |
Nov 28, 2012 | 72.34 | 73.23 | 72.11 | 73.12 | 95,708 | +0.49(+0.67%) |
Nov 27, 2012 | 72.37 | 73.49 | 72.15 | 72.63 | 191,826 | +0.01(+0.01%) |
Nov 26, 2012 | 70.50 | 72.84 | 70.34 | 72.62 | 156,882 | +1.58(+2.22%) |
Nov 23, 2012 | 71.00 | 71.61 | 70.75 | 71.04 | 28,526 | +0.12(+0.17%) |
Nov 21, 2012 | 69.82 | 71.30 | 69.82 | 70.92 | 101,206 | +0.95(+1.36%) |
Nov 20, 2012 | 69.50 | 70.12 | 68.92 | 69.97 | 195,952 | -0.02(-0.03%) |
Nov 19, 2012 | 66.99 | 70.99 | 66.75 | 69.99 | 286,152 | +3.54(+5.33%) |
Nov 16, 2012 | 65.01 | 66.50 | 64.26 | 66.45 | 405,111 | +1.28(+1.96%) |
Nov 15, 2012 | 64.92 | 65.68 | 64.57 | 65.17 | 289,734 | -0.24(-0.37%) |
Nov 14, 2012 | 65.50 | 65.99 | 65.23 | 65.41 | 172,981 | -0.14(-0.21%) |
Nov 13, 2012 | 65.51 | 66.48 | 64.88 | 65.55 | 97,539 | -0.30(-0.46%) |
Nov 12, 2012 | 65.82 | 66.16 | 65.62 | 65.85 | 165,978 | +0.12(+0.18%) |
Nov 09, 2012 | 65.56 | 66.58 | 65.42 | 65.73 | 122,222 | +0.05(+0.08%) |
Nov 08, 2012 | 65.74 | 66.48 | 65.50 | 65.68 | 134,063 | -0.13(-0.20%) |
Nov 07, 2012 | 66.49 | 66.64 | 65.08 | 65.81 | 330,190 | -1.31(-1.95%) |
Nov 06, 2012 | 67.00 | 67.44 | 66.68 | 67.12 | 52,708 | +0.28(+0.42%) |
Nov 05, 2012 | 67.03 | 67.17 | 66.77 | 66.84 | 80,268 | -0.12(-0.18%) |
Nov 02, 2012 | 66.98 | 67.56 | 65.97 | 66.96 | 149,760 | -0.03(-0.04%) |
Nov 01, 2012 | 66.60 | 67.04 | 66.27 | 66.99 | 163,692 | +0.23(+0.34%) |
Oct 31, 2012 | 65.19 | 67.01 | 64.70 | 66.76 | 175,346 | +1.00(+1.52%) |
Oct 26, 2012 | 64.12 | 65.76 | 65.76 | 65.76 | 103,900 | +2.14(+3.36%) |
Oct 25, 2012 | 62.22 | 66.54 | 61.00 | 63.62 | 458,688 | -4.16(-6.14%) |
Oct 24, 2012 | 67.10 | 70.95 | 67.10 | 67.78 | 89,516 | +0.75(+1.12%) |
Oct 23, 2012 | 66.03 | 67.13 | 65.72 | 67.03 | 61,026 | +0.22(+0.33%) |
Oct 19, 2012 | 66.26 | 67.03 | 66.25 | 66.81 | 97,817 | +0.30(+0.45%) |
Oct 18, 2012 | 67.03 | 67.89 | 66.23 | 66.51 | 50,685 | -0.72(-1.07%) |
Oct 17, 2012 | 66.78 | 67.43 | 66.40 | 67.23 | 46,761 | +0.52(+0.78%) |
Oct 16, 2012 | 66.76 | 66.86 | 66.29 | 66.71 | 73,071 | +0.11(+0.17%) |
Oct 15, 2012 | 66.33 | 66.73 | 65.50 | 66.60 | 87,185 | +0.24(+0.36%) |
Oct 12, 2012 | 67.06 | 67.27 | 65.64 | 66.36 | 70,575 | -0.87(-1.29%) |
Oct 11, 2012 | 67.00 | 67.64 | 66.72 | 67.23 | 91,210 | +0.58(+0.87%) |
Oct 10, 2012 | 67.02 | 67.59 | 66.42 | 66.65 | 50,605 | -0.49(-0.73%) |
Oct 09, 2012 | 68.99 | 69.06 | 66.44 | 67.14 | 170,872 | -1.58(-2.30%) |
Oct 08, 2012 | 68.95 | 69.14 | 68.05 | 68.72 | 63,675 | -0.27(-0.39%) |
Oct 05, 2012 | 70.68 | 71.22 | 68.77 | 68.99 | 84,489 | -1.52(-2.16%) |
Oct 04, 2012 | 69.50 | 71.22 | 69.47 | 70.51 | 84,358 | +1.05(+1.51%) |
Oct 03, 2012 | 68.98 | 69.87 | 68.55 | 69.46 | 108,052 | +0.77(+1.12%) |
Oct 02, 2012 | 68.40 | 69.17 | 67.99 | 68.69 | 146,157 | +0.33(+0.48%) |
Oct 01, 2012 | 68.04 | 68.55 | 66.50 | 68.36 | 205,399 | +0.91(+1.35%) |
Sep 28, 2012 | 68.14 | 68.39 | 67.44 | 67.45 | 88,062 | -1.20(-1.75%) |
Sep 27, 2012 | 68.41 | 68.65 | 67.31 | 68.65 | 147,511 | +0.64(+0.94%) |
Sep 26, 2012 | 69.33 | 69.86 | 66.79 | 68.01 | 137,663 | -1.35(-1.95%) |
Sep 25, 2012 | 70.84 | 71.03 | 67.45 | 69.36 | 436,276 | -1.04(-1.48%) |
Sep 24, 2012 | 70.75 | 72.28 | 69.20 | 70.40 | 241,701 | -0.62(-0.87%) |
Sep 21, 2012 | 74.86 | 74.86 | 70.70 | 71.02 | 188,103 | -3.08(-4.16%) |
Sep 20, 2012 | 75.75 | 76.53 | 73.44 | 74.10 | 162,350 | -2.18(-2.86%) |
Sep 19, 2012 | 76.68 | 76.84 | 76.12 | 76.28 | 148,462 | -0.40(-0.52%) |
Sep 18, 2012 | 76.10 | 76.89 | 76.09 | 76.68 | 92,614 | +0.69(+0.91%) |
Sep 17, 2012 | 76.28 | 77.03 | 75.73 | 75.99 | 229,866 | -0.64(-0.84%) |
Sep 14, 2012 | 76.69 | 79.11 | 76.31 | 76.63 | 184,941 | +0.19(+0.25%) |
Sep 13, 2012 | 75.94 | 77.00 | 75.75 | 76.44 | 97,647 | +0.44(+0.58%) |
Sep 12, 2012 | 75.84 | 76.01 | 74.94 | 76.00 | 76,500 | +0.07(+0.09%) |
Sep 11, 2012 | 75.13 | 76.09 | 74.99 | 75.93 | 51,504 | +0.55(+0.73%) |
Sep 10, 2012 | 75.03 | 75.63 | 74.73 | 75.38 | 33,038 | +0.25(+0.33%) |
Sep 07, 2012 | 75.52 | 75.89 | 74.73 | 75.13 | 86,412 | +0.15(+0.20%) |
Sep 06, 2012 | 74.87 | 76.13 | 74.83 | 74.98 | 214,696 | +0.53(+0.71%) |
Sep 05, 2012 | 73.84 | 74.99 | 73.67 | 74.45 | 159,458 | +0.34(+0.45%) |