Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 73.52 | 73.53 | 73.52 | 73.52 | 1,209,913 | +0.01(+0.01%) |
Nov 29, 2012 | 73.50 | 73.52 | 73.50 | 73.51 | 569,965 | +0.00(+0.00%) |
Nov 28, 2012 | 73.51 | 73.52 | 73.50 | 73.51 | 405,015 | +0.01(+0.01%) |
Nov 27, 2012 | 73.48 | 73.51 | 73.48 | 73.50 | 605,189 | +0.01(+0.01%) |
Nov 26, 2012 | 73.50 | 73.51 | 73.49 | 73.49 | 857,216 | -0.01(-0.01%) |
Nov 23, 2012 | 73.48 | 73.50 | 73.48 | 73.50 | 181,193 | +0.00(+0.00%) |
Nov 21, 2012 | 73.49 | 73.50 | 73.49 | 73.50 | 484,820 | -0.01(-0.01%) |
Nov 20, 2012 | 73.53 | 73.53 | 73.51 | 73.51 | 1,433,914 | -0.02(-0.02%) |
Nov 19, 2012 | 73.53 | 73.53 | 73.53 | 73.53 | 1,093,005 | -0.01(-0.01%) |
Nov 16, 2012 | 73.53 | 73.54 | 73.53 | 73.53 | 930,846 | +0.00(+0.00%) |
Nov 15, 2012 | 73.53 | 73.54 | 73.53 | 73.53 | 1,204,470 | +0.00(+0.00%) |
Nov 14, 2012 | 73.52 | 73.53 | 73.52 | 73.53 | 2,610,630 | +0.02(+0.02%) |
Nov 13, 2012 | 73.53 | 73.53 | 73.52 | 73.52 | 1,053,500 | +0.01(+0.01%) |
Nov 12, 2012 | 73.50 | 73.52 | 73.50 | 73.51 | 602,174 | +0.00(+0.00%) |
Nov 09, 2012 | 73.51 | 73.53 | 73.50 | 73.51 | 2,716,902 | +0.00(+0.00%) |
Nov 08, 2012 | 73.51 | 73.52 | 73.50 | 73.51 | 895,316 | +0.00(+0.00%) |
Nov 07, 2012 | 73.50 | 73.51 | 73.50 | 73.51 | 801,166 | +0.06(+0.08%) |
Nov 06, 2012 | 73.47 | 73.49 | 73.45 | 73.45 | 670,066 | -0.03(-0.04%) |
Nov 05, 2012 | 73.50 | 73.50 | 73.47 | 73.47 | 2,518,228 | +0.00(+0.00%) |
Nov 02, 2012 | 73.46 | 73.47 | 73.46 | 73.47 | 405,643 | -0.01(-0.01%) |
Nov 01, 2012 | 73.44 | 73.49 | 73.44 | 73.48 | 841,660 | +0.00(+0.00%) |
Oct 31, 2012 | 73.45 | 73.48 | 73.45 | 73.48 | 1,248,301 | +0.04(+0.06%) |
Oct 26, 2012 | 73.45 | 73.44 | 73.44 | 73.44 | 549,626 | +0.02(+0.02%) |
Oct 25, 2012 | 73.42 | 73.44 | 73.42 | 73.42 | 675,757 | -0.03(-0.04%) |
Oct 24, 2012 | 73.44 | 73.46 | 73.44 | 73.45 | 1,216,927 | -0.01(-0.01%) |
Oct 23, 2012 | 73.45 | 73.45 | 73.43 | 73.45 | 564,854 | +0.01(+0.01%) |
Oct 19, 2012 | 73.43 | 73.45 | 73.43 | 73.45 | 489,897 | +0.00(+0.00%) |
Oct 18, 2012 | 73.44 | 73.45 | 73.43 | 73.45 | 1,462,613 | +0.01(+0.01%) |
Oct 17, 2012 | 73.46 | 73.47 | 73.44 | 73.44 | 647,234 | -0.04(-0.05%) |
Oct 16, 2012 | 73.48 | 73.49 | 73.47 | 73.48 | 656,581 | -0.00(-0.00%) |
Oct 15, 2012 | 73.50 | 73.50 | 73.48 | 73.48 | 393,774 | -0.02(-0.02%) |
Oct 12, 2012 | 73.47 | 73.50 | 73.47 | 73.50 | 550,255 | +0.03(+0.04%) |
Oct 11, 2012 | 73.49 | 73.49 | 73.47 | 73.47 | 717,296 | -0.01(-0.01%) |
Oct 10, 2012 | 73.48 | 73.49 | 73.48 | 73.48 | 568,032 | -0.01(-0.01%) |
Oct 09, 2012 | 73.48 | 73.49 | 73.48 | 73.49 | 1,194,084 | +0.00(+0.00%) |
Oct 08, 2012 | 73.48 | 73.50 | 73.48 | 73.49 | 402,688 | +0.01(+0.01%) |
Oct 05, 2012 | 73.50 | 73.51 | 73.48 | 73.48 | 1,858,550 | -0.03(-0.05%) |
Oct 04, 2012 | 73.51 | 73.52 | 73.51 | 73.51 | 635,126 | +0.00(+0.00%) |
Oct 03, 2012 | 73.51 | 73.52 | 73.51 | 73.51 | 3,121,563 | +0.00(+0.00%) |
Oct 02, 2012 | 73.52 | 73.52 | 73.51 | 73.51 | 778,084 | -0.02(-0.02%) |
Oct 01, 2012 | 73.53 | 73.53 | 73.52 | 73.53 | 3,091,100 | +0.00(+0.00%) |
Sep 28, 2012 | 73.51 | 73.53 | 73.50 | 73.53 | 1,007,139 | +0.03(+0.05%) |
Sep 27, 2012 | 73.49 | 73.50 | 73.48 | 73.50 | 512,601 | +0.01(+0.01%) |
Sep 26, 2012 | 73.48 | 73.49 | 73.47 | 73.49 | 722,510 | +0.02(+0.02%) |
Sep 25, 2012 | 73.47 | 73.48 | 73.46 | 73.47 | 1,469,493 | -0.02(-0.02%) |
Sep 24, 2012 | 73.49 | 73.49 | 73.48 | 73.49 | 664,387 | +0.01(+0.01%) |
Sep 21, 2012 | 73.47 | 73.48 | 73.46 | 73.48 | 718,244 | +0.01(+0.01%) |
Sep 20, 2012 | 73.48 | 73.50 | 73.47 | 73.47 | 806,949 | -0.02(-0.02%) |
Sep 19, 2012 | 73.48 | 73.49 | 73.48 | 73.49 | 612,793 | +0.00(+0.00%) |
Sep 18, 2012 | 73.48 | 73.49 | 73.48 | 73.49 | 719,464 | +0.01(+0.01%) |
Sep 17, 2012 | 73.48 | 73.49 | 73.48 | 73.48 | 1,152,220 | +0.00(+0.00%) |
Sep 14, 2012 | 73.51 | 73.51 | 73.47 | 73.48 | 1,022,779 | -0.03(-0.05%) |
Sep 13, 2012 | 73.50 | 73.53 | 73.48 | 73.51 | 900,832 | +0.03(+0.04%) |
Sep 12, 2012 | 73.49 | 73.50 | 73.49 | 73.49 | 1,392,471 | -0.01(-0.01%) |
Sep 11, 2012 | 73.49 | 73.50 | 73.48 | 73.50 | 605,002 | +0.02(+0.02%) |
Sep 10, 2012 | 73.49 | 73.50 | 73.48 | 73.48 | 2,641,750 | -0.02(-0.02%) |
Sep 07, 2012 | 73.50 | 73.52 | 73.49 | 73.50 | 1,915,090 | +0.02(+0.02%) |
Sep 06, 2012 | 73.48 | 73.50 | 73.47 | 73.48 | 1,302,153 | -0.03(-0.05%) |
Sep 05, 2012 | 73.51 | 73.52 | 73.50 | 73.51 | 661,325 | +0.00(+0.00%) |