Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.39 | 85.84 | 84.03 | 85.07 | 192,189 | +0.90(+1.07%) |
Nov 29, 2012 | 85.21 | 85.60 | 82.82 | 84.17 | 241,154 | -0.19(-0.23%) |
Nov 28, 2012 | 82.00 | 84.56 | 81.34 | 84.36 | 152,650 | +2.31(+2.82%) |
Nov 27, 2012 | 82.48 | 82.92 | 81.75 | 82.05 | 75,627 | -0.74(-0.89%) |
Nov 26, 2012 | 81.35 | 83.97 | 80.84 | 82.79 | 124,507 | +1.38(+1.70%) |
Nov 23, 2012 | 80.54 | 81.62 | 80.33 | 81.41 | 48,439 | +0.62(+0.77%) |
Nov 21, 2012 | 79.28 | 80.95 | 79.22 | 80.79 | 51,541 | +1.47(+1.85%) |
Nov 20, 2012 | 78.81 | 79.32 | 78.45 | 79.32 | 50,793 | +0.14(+0.18%) |
Nov 19, 2012 | 80.12 | 80.25 | 78.22 | 79.18 | 117,505 | -0.43(-0.54%) |
Nov 16, 2012 | 78.90 | 79.97 | 77.25 | 79.61 | 97,425 | +0.58(+0.73%) |
Nov 15, 2012 | 80.26 | 80.39 | 78.35 | 79.03 | 74,460 | -0.97(-1.21%) |
Nov 14, 2012 | 80.69 | 81.43 | 80.00 | 80.00 | 72,110 | -0.30(-0.37%) |
Nov 13, 2012 | 80.89 | 81.50 | 80.16 | 80.30 | 99,407 | -0.39(-0.48%) |
Nov 12, 2012 | 80.00 | 81.99 | 79.91 | 80.69 | 1,794,014 | +0.69(+0.86%) |
Nov 09, 2012 | 82.51 | 82.51 | 79.03 | 80.00 | 494,018 | -2.35(-2.85%) |
Nov 08, 2012 | 81.00 | 84.44 | 81.00 | 82.35 | 1,597,446 | +4.52(+5.81%) |
Nov 07, 2012 | 78.17 | 78.52 | 75.99 | 77.83 | 60,093 | -1.01(-1.28%) |
Nov 06, 2012 | 79.36 | 80.00 | 78.13 | 78.84 | 88,656 | -1.28(-1.60%) |
Nov 05, 2012 | 79.55 | 80.16 | 78.66 | 80.12 | 564,411 | +0.80(+1.01%) |
Nov 02, 2012 | 78.94 | 80.36 | 78.94 | 79.32 | 51,893 | +0.28(+0.35%) |
Nov 01, 2012 | 78.57 | 79.42 | 78.45 | 79.04 | 150,749 | +0.38(+0.48%) |
Oct 31, 2012 | 73.75 | 79.27 | 73.75 | 78.66 | 97,376 | +5.40(+7.37%) |
Oct 26, 2012 | 72.32 | 73.26 | 73.26 | 73.26 | 49,900 | +1.10(+1.52%) |
Oct 25, 2012 | 72.83 | 72.83 | 71.36 | 72.16 | 27,125 | -0.16(-0.22%) |
Oct 24, 2012 | 72.13 | 73.49 | 71.20 | 72.32 | 25,597 | +0.70(+0.98%) |
Oct 23, 2012 | 71.32 | 71.74 | 70.80 | 71.62 | 38,154 | +0.22(+0.31%) |
Oct 19, 2012 | 71.42 | 71.82 | 71.00 | 71.40 | 47,300 | -0.49(-0.68%) |
Oct 18, 2012 | 72.74 | 72.88 | 71.89 | 71.89 | 27,536 | -1.06(-1.45%) |
Oct 17, 2012 | 72.55 | 73.01 | 72.08 | 72.95 | 34,331 | +0.45(+0.62%) |
Oct 16, 2012 | 72.30 | 73.00 | 71.82 | 72.50 | 65,890 | +0.71(+0.99%) |
Oct 15, 2012 | 72.13 | 72.40 | 71.46 | 71.79 | 2,011,739 | +0.04(+0.06%) |
Oct 12, 2012 | 72.06 | 72.48 | 71.25 | 71.75 | 69,940 | -0.41(-0.57%) |
Oct 11, 2012 | 73.43 | 73.43 | 71.60 | 72.16 | 56,103 | -0.60(-0.82%) |
Oct 10, 2012 | 73.16 | 73.71 | 72.39 | 72.76 | 53,062 | -0.25(-0.34%) |
Oct 09, 2012 | 73.35 | 73.35 | 72.90 | 73.01 | 24,795 | -0.06(-0.08%) |
Oct 08, 2012 | 73.21 | 73.47 | 72.58 | 73.07 | 16,641 | -0.19(-0.26%) |
Oct 05, 2012 | 73.73 | 74.00 | 73.00 | 73.26 | 34,952 | -0.42(-0.57%) |
Oct 04, 2012 | 72.34 | 73.73 | 72.00 | 73.68 | 66,584 | +1.79(+2.49%) |
Oct 03, 2012 | 72.90 | 72.90 | 71.62 | 71.89 | 38,932 | -0.80(-1.10%) |
Oct 02, 2012 | 71.66 | 72.93 | 71.01 | 72.69 | 43,013 | +0.91(+1.27%) |
Oct 01, 2012 | 71.34 | 72.12 | 70.62 | 71.78 | 42,544 | +0.68(+0.96%) |
Sep 28, 2012 | 71.31 | 71.72 | 70.61 | 71.10 | 27,027 | -0.63(-0.88%) |
Sep 27, 2012 | 71.26 | 72.36 | 70.88 | 71.73 | 25,984 | +0.77(+1.09%) |
Sep 26, 2012 | 71.50 | 72.03 | 70.96 | 70.96 | 69,542 | -0.92(-1.28%) |
Sep 25, 2012 | 72.95 | 74.15 | 71.77 | 71.88 | 33,111 | -0.62(-0.86%) |
Sep 24, 2012 | 71.05 | 73.06 | 71.05 | 72.50 | 16,033 | +1.12(+1.57%) |
Sep 21, 2012 | 73.71 | 73.71 | 71.15 | 71.38 | 54,351 | -0.44(-0.61%) |
Sep 20, 2012 | 72.00 | 72.69 | 71.41 | 71.82 | 15,603 | -0.46(-0.64%) |
Sep 19, 2012 | 71.88 | 72.56 | 71.04 | 72.28 | 31,038 | +0.33(+0.46%) |
Sep 18, 2012 | 73.00 | 73.12 | 71.60 | 71.95 | 41,552 | -1.05(-1.44%) |
Sep 17, 2012 | 72.69 | 73.58 | 72.56 | 73.00 | 37,566 | +0.12(+0.16%) |
Sep 14, 2012 | 74.39 | 74.41 | 71.71 | 72.88 | 99,425 | -1.51(-2.03%) |
Sep 13, 2012 | 74.47 | 75.21 | 73.16 | 74.39 | 54,410 | -0.26(-0.35%) |
Sep 12, 2012 | 73.94 | 75.32 | 73.94 | 74.65 | 11,483 | +1.05(+1.43%) |
Sep 11, 2012 | 73.63 | 74.59 | 73.33 | 73.60 | 19,572 | -0.18(-0.24%) |
Sep 10, 2012 | 75.01 | 75.49 | 73.57 | 73.78 | 31,431 | -1.00(-1.34%) |
Sep 07, 2012 | 76.74 | 76.74 | 74.50 | 74.78 | 31,790 | -1.59(-2.08%) |
Sep 06, 2012 | 73.29 | 76.77 | 73.29 | 76.37 | 49,300 | +3.14(+4.29%) |
Sep 05, 2012 | 73.37 | 73.74 | 72.45 | 73.23 | 73,263 | -0.38(-0.52%) |