Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 64.03 | 64.11 | 62.54 | 63.00 | 207,945 | -0.90(-1.41%) |
Nov 29, 2012 | 63.30 | 64.29 | 63.26 | 63.90 | 109,767 | +0.56(+0.88%) |
Nov 28, 2012 | 62.61 | 63.44 | 62.16 | 63.34 | 75,154 | +0.35(+0.56%) |
Nov 27, 2012 | 63.53 | 64.21 | 62.96 | 62.99 | 85,672 | -0.56(-0.88%) |
Nov 26, 2012 | 62.59 | 63.55 | 62.59 | 63.55 | 139,442 | +0.64(+1.02%) |
Nov 23, 2012 | 62.60 | 62.91 | 61.98 | 62.91 | 55,784 | +0.41(+0.66%) |
Nov 21, 2012 | 62.79 | 62.94 | 62.22 | 62.50 | 45,204 | -0.14(-0.22%) |
Nov 20, 2012 | 62.18 | 62.70 | 61.83 | 62.64 | 105,230 | +0.38(+0.61%) |
Nov 19, 2012 | 61.36 | 62.26 | 61.13 | 62.26 | 110,459 | +1.54(+2.54%) |
Nov 16, 2012 | 60.26 | 61.37 | 59.61 | 60.72 | 290,150 | +0.32(+0.53%) |
Nov 15, 2012 | 60.50 | 60.92 | 59.73 | 60.40 | 160,081 | -0.05(-0.08%) |
Nov 14, 2012 | 62.00 | 62.00 | 60.31 | 60.45 | 181,173 | -1.55(-2.50%) |
Nov 13, 2012 | 61.28 | 62.63 | 61.08 | 62.00 | 158,411 | +0.40(+0.65%) |
Nov 12, 2012 | 62.93 | 62.93 | 61.55 | 61.60 | 115,564 | -0.92(-1.47%) |
Nov 09, 2012 | 62.01 | 63.00 | 60.66 | 62.52 | 160,810 | +0.07(+0.11%) |
Nov 08, 2012 | 63.39 | 63.77 | 62.43 | 62.45 | 147,157 | -0.87(-1.37%) |
Nov 07, 2012 | 65.31 | 67.03 | 62.97 | 63.32 | 210,838 | -2.01(-3.08%) |
Nov 06, 2012 | 64.56 | 66.36 | 64.56 | 65.33 | 231,992 | +0.64(+0.99%) |
Nov 05, 2012 | 63.77 | 64.70 | 63.23 | 64.69 | 162,788 | +1.00(+1.57%) |
Nov 02, 2012 | 64.95 | 65.24 | 63.69 | 63.69 | 204,057 | -1.50(-2.30%) |
Nov 01, 2012 | 64.24 | 65.49 | 63.67 | 65.19 | 209,605 | +1.16(+1.81%) |
Oct 31, 2012 | 62.74 | 64.03 | 62.51 | 64.03 | 141,189 | +0.80(+1.27%) |
Oct 26, 2012 | 65.58 | 63.23 | 63.23 | 63.23 | 193,400 | -2.53(-3.85%) |
Oct 25, 2012 | 62.96 | 65.89 | 62.96 | 65.76 | 302,271 | +3.99(+6.46%) |
Oct 24, 2012 | 62.79 | 63.11 | 61.45 | 61.77 | 126,451 | -0.59(-0.95%) |
Oct 23, 2012 | 63.34 | 63.52 | 61.89 | 62.36 | 128,082 | -2.17(-3.36%) |
Oct 19, 2012 | 64.61 | 65.17 | 64.08 | 64.53 | 298,221 | -0.47(-0.72%) |
Oct 18, 2012 | 65.15 | 65.47 | 64.85 | 65.00 | 112,813 | -0.22(-0.34%) |
Oct 17, 2012 | 64.39 | 65.22 | 64.30 | 65.22 | 65,598 | +0.89(+1.38%) |
Oct 16, 2012 | 63.81 | 64.50 | 63.81 | 64.33 | 61,266 | +0.70(+1.10%) |
Oct 15, 2012 | 63.38 | 63.74 | 63.10 | 63.63 | 60,354 | +0.26(+0.41%) |
Oct 12, 2012 | 63.78 | 64.26 | 63.16 | 63.37 | 52,977 | -0.33(-0.52%) |
Oct 11, 2012 | 63.87 | 64.37 | 63.66 | 63.70 | 48,831 | +0.25(+0.39%) |
Oct 10, 2012 | 63.75 | 63.76 | 63.26 | 63.45 | 57,361 | -0.29(-0.45%) |
Oct 09, 2012 | 64.68 | 64.80 | 63.55 | 63.74 | 68,496 | -0.96(-1.48%) |
Oct 08, 2012 | 64.05 | 65.08 | 64.05 | 64.70 | 91,394 | +0.24(+0.37%) |
Oct 05, 2012 | 64.26 | 65.46 | 64.19 | 64.46 | 102,799 | +0.27(+0.42%) |
Oct 04, 2012 | 64.20 | 64.69 | 63.75 | 64.19 | 119,417 | +0.27(+0.42%) |
Oct 03, 2012 | 64.34 | 64.48 | 63.79 | 63.92 | 57,620 | -0.20(-0.31%) |
Oct 02, 2012 | 64.39 | 64.50 | 63.88 | 64.12 | 108,665 | +0.12(+0.19%) |
Oct 01, 2012 | 63.62 | 64.09 | 63.41 | 64.00 | 146,455 | +0.61(+0.96%) |
Sep 28, 2012 | 63.53 | 64.00 | 63.04 | 63.39 | 79,034 | -0.56(-0.88%) |
Sep 27, 2012 | 63.65 | 64.07 | 63.16 | 63.95 | 128,202 | +0.47(+0.74%) |
Sep 26, 2012 | 63.52 | 63.93 | 63.11 | 63.48 | 118,419 | +0.07(+0.11%) |
Sep 25, 2012 | 64.24 | 64.74 | 63.40 | 63.41 | 137,447 | -0.59(-0.92%) |
Sep 24, 2012 | 64.06 | 64.82 | 63.90 | 64.00 | 122,157 | -0.40(-0.62%) |
Sep 21, 2012 | 64.82 | 64.82 | 64.11 | 64.40 | 243,460 | -0.09(-0.14%) |
Sep 20, 2012 | 64.41 | 64.71 | 64.16 | 64.49 | 81,854 | -0.27(-0.42%) |
Sep 19, 2012 | 64.86 | 65.00 | 64.41 | 64.76 | 83,893 | +0.02(+0.03%) |
Sep 18, 2012 | 64.74 | 65.03 | 64.39 | 64.74 | 294,326 | -0.09(-0.14%) |
Sep 17, 2012 | 64.33 | 65.14 | 64.33 | 64.83 | 64,191 | -0.04(-0.06%) |
Sep 14, 2012 | 64.91 | 66.22 | 64.65 | 64.87 | 248,389 | -0.02(-0.03%) |
Sep 13, 2012 | 64.49 | 65.57 | 63.79 | 64.89 | 217,133 | +0.39(+0.60%) |
Sep 12, 2012 | 64.57 | 64.84 | 64.16 | 64.50 | 222,072 | -0.05(-0.08%) |
Sep 11, 2012 | 64.50 | 64.98 | 64.16 | 64.55 | 89,187 | -0.19(-0.29%) |
Sep 10, 2012 | 65.59 | 65.59 | 64.70 | 64.74 | 87,319 | -0.78(-1.19%) |
Sep 07, 2012 | 65.47 | 65.97 | 65.28 | 65.52 | 86,808 | -0.06(-0.09%) |
Sep 06, 2012 | 64.96 | 66.14 | 64.88 | 65.58 | 184,972 | +1.10(+1.71%) |
Sep 05, 2012 | 64.69 | 65.15 | 64.43 | 64.48 | 128,340 | +0.03(+0.05%) |