Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 69.43 | 69.52 | 69.16 | 69.34 | 387,155 | -0.06(-0.08%) |
Nov 29, 2012 | 69.31 | 69.52 | 69.05 | 69.40 | 2,019,584 | +0.38(+0.55%) |
Nov 28, 2012 | 68.25 | 69.04 | 67.83 | 69.02 | 259,391 | +0.51(+0.75%) |
Nov 27, 2012 | 68.70 | 68.96 | 68.43 | 68.51 | 407,755 | -0.31(-0.44%) |
Nov 26, 2012 | 68.64 | 68.81 | 68.37 | 68.81 | 373,177 | -0.09(-0.13%) |
Nov 23, 2012 | 68.35 | 68.90 | 68.32 | 68.90 | 141,012 | +0.87(+1.29%) |
Nov 21, 2012 | 67.89 | 68.05 | 67.80 | 68.03 | 192,929 | +0.19(+0.28%) |
Nov 20, 2012 | 67.71 | 67.93 | 67.35 | 67.84 | 163,207 | +0.06(+0.09%) |
Nov 19, 2012 | 67.17 | 67.78 | 67.15 | 67.78 | 451,867 | +1.32(+1.99%) |
Nov 16, 2012 | 66.17 | 66.56 | 65.63 | 66.46 | 298,717 | +0.39(+0.59%) |
Nov 15, 2012 | 66.24 | 66.48 | 65.79 | 66.07 | 1,441,412 | -0.19(-0.29%) |
Nov 14, 2012 | 67.38 | 67.49 | 66.09 | 66.26 | 1,143,424 | -0.92(-1.38%) |
Nov 13, 2012 | 67.09 | 67.85 | 67.00 | 67.19 | 165,713 | -0.24(-0.35%) |
Nov 12, 2012 | 67.59 | 67.70 | 67.32 | 67.42 | 409,545 | +0.00(+0.00%) |
Nov 09, 2012 | 67.11 | 68.01 | 67.11 | 67.42 | 256,511 | +0.07(+0.10%) |
Nov 08, 2012 | 68.13 | 68.45 | 67.34 | 67.36 | 286,969 | -0.83(-1.21%) |
Nov 07, 2012 | 69.13 | 69.13 | 67.85 | 68.18 | 342,696 | -1.53(-2.19%) |
Nov 06, 2012 | 69.37 | 69.95 | 69.20 | 69.71 | 96,961 | +0.51(+0.74%) |
Nov 05, 2012 | 68.96 | 69.31 | 68.76 | 69.20 | 270,183 | +0.17(+0.24%) |
Nov 02, 2012 | 70.05 | 70.06 | 68.98 | 69.03 | 260,623 | -0.65(-0.94%) |
Nov 01, 2012 | 68.99 | 69.74 | 68.96 | 69.69 | 294,792 | +0.84(+1.22%) |
Oct 31, 2012 | 69.01 | 69.12 | 68.56 | 68.84 | 388,643 | +0.05(+0.07%) |
Oct 26, 2012 | 68.86 | 68.79 | 68.79 | 68.79 | 183,356 | -0.07(-0.10%) |
Oct 25, 2012 | 69.15 | 69.29 | 68.50 | 68.86 | 344,383 | +0.16(+0.23%) |
Oct 24, 2012 | 69.14 | 69.19 | 68.60 | 68.70 | 541,370 | -0.20(-0.29%) |
Oct 23, 2012 | 69.06 | 69.16 | 68.52 | 68.90 | 371,901 | -0.86(-1.23%) |
Oct 19, 2012 | 70.82 | 70.82 | 69.60 | 69.76 | 163,052 | -1.21(-1.71%) |
Oct 18, 2012 | 70.93 | 71.27 | 70.76 | 70.97 | 149,880 | -0.16(-0.22%) |
Oct 17, 2012 | 70.84 | 71.17 | 70.73 | 71.13 | 87,537 | +0.35(+0.49%) |
Oct 16, 2012 | 70.39 | 70.82 | 70.35 | 70.78 | 127,136 | +0.72(+1.02%) |
Oct 15, 2012 | 69.68 | 70.11 | 69.45 | 70.07 | 178,472 | +0.56(+0.81%) |
Oct 12, 2012 | 69.83 | 70.03 | 69.40 | 69.50 | 223,017 | -0.29(-0.41%) |
Oct 11, 2012 | 70.11 | 70.31 | 69.78 | 69.79 | 123,258 | +0.07(+0.09%) |
Oct 10, 2012 | 70.13 | 70.14 | 69.62 | 69.73 | 138,878 | -0.40(-0.58%) |
Oct 09, 2012 | 70.77 | 70.84 | 70.09 | 70.13 | 231,776 | -0.70(-0.99%) |
Oct 08, 2012 | 70.80 | 70.95 | 70.70 | 70.83 | 121,367 | -0.31(-0.43%) |
Oct 05, 2012 | 71.45 | 71.60 | 70.89 | 71.14 | 909,738 | +0.04(+0.06%) |
Oct 04, 2012 | 70.79 | 71.14 | 70.72 | 71.10 | 194,002 | +0.54(+0.76%) |
Oct 03, 2012 | 70.51 | 70.77 | 70.15 | 70.56 | 295,095 | +0.22(+0.32%) |
Oct 02, 2012 | 70.47 | 70.62 | 70.04 | 70.34 | 266,616 | +0.09(+0.13%) |
Oct 01, 2012 | 70.44 | 70.88 | 70.09 | 70.25 | 493,289 | +0.23(+0.33%) |
Sep 28, 2012 | 70.11 | 70.36 | 69.83 | 70.02 | 3,842,123 | -0.40(-0.57%) |
Sep 27, 2012 | 70.00 | 70.54 | 69.81 | 70.42 | 103,978 | +0.71(+1.02%) |
Sep 26, 2012 | 70.09 | 70.09 | 69.53 | 69.71 | 193,089 | -0.45(-0.65%) |
Sep 25, 2012 | 71.07 | 71.19 | 70.10 | 70.16 | 281,860 | -0.73(-1.04%) |
Sep 24, 2012 | 70.72 | 71.10 | 70.65 | 70.90 | 157,449 | -0.18(-0.26%) |
Sep 21, 2012 | 71.41 | 71.42 | 71.05 | 71.08 | 88,549 | +0.01(+0.01%) |
Sep 20, 2012 | 70.79 | 71.11 | 70.58 | 71.07 | 188,103 | -0.09(-0.13%) |
Sep 19, 2012 | 71.09 | 71.34 | 70.98 | 71.16 | 141,114 | +0.11(+0.15%) |
Sep 18, 2012 | 71.05 | 71.15 | 70.92 | 71.06 | 239,674 | -0.12(-0.17%) |
Sep 17, 2012 | 71.34 | 71.41 | 71.02 | 71.18 | 124,557 | -0.31(-0.44%) |
Sep 14, 2012 | 71.24 | 71.87 | 71.24 | 71.49 | 219,714 | +0.37(+0.52%) |
Sep 13, 2012 | 70.05 | 71.29 | 69.95 | 71.12 | 973,298 | +1.08(+1.55%) |
Sep 12, 2012 | 70.03 | 70.13 | 69.84 | 70.04 | 1,816,178 | +0.24(+0.34%) |
Sep 11, 2012 | 69.72 | 70.05 | 69.66 | 69.80 | 2,335,950 | +0.16(+0.24%) |
Sep 10, 2012 | 69.99 | 70.05 | 69.61 | 69.63 | 276,837 | -0.37(-0.53%) |
Sep 07, 2012 | 69.82 | 70.05 | 69.80 | 70.00 | 423,189 | +0.30(+0.42%) |
Sep 06, 2012 | 68.70 | 69.73 | 68.70 | 69.71 | 967,637 | +1.38(+2.02%) |
Sep 05, 2012 | 68.38 | 68.55 | 68.21 | 68.33 | 213,645 | -0.02(-0.04%) |