Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 71.92 | 72.30 | 71.57 | 72.16 | 1,002,169 | +0.35(+0.48%) |
Nov 29, 2012 | 72.68 | 72.68 | 71.63 | 71.81 | 898,759 | -0.24(-0.33%) |
Nov 28, 2012 | 72.00 | 72.19 | 71.16 | 72.05 | 945,365 | -0.27(-0.38%) |
Nov 27, 2012 | 72.49 | 72.72 | 71.75 | 72.32 | 883,697 | -0.19(-0.26%) |
Nov 26, 2012 | 72.68 | 72.90 | 72.13 | 72.51 | 806,863 | -0.56(-0.76%) |
Nov 23, 2012 | 72.39 | 73.07 | 72.28 | 73.07 | 275,546 | +1.01(+1.40%) |
Nov 21, 2012 | 72.13 | 72.19 | 71.44 | 72.05 | 500,760 | -0.14(-0.19%) |
Nov 20, 2012 | 71.84 | 72.49 | 71.30 | 72.19 | 868,566 | +0.22(+0.31%) |
Nov 19, 2012 | 71.94 | 72.35 | 71.43 | 71.97 | 962,451 | +0.79(+1.11%) |
Nov 16, 2012 | 70.71 | 71.39 | 70.16 | 71.18 | 1,337,960 | +0.51(+0.72%) |
Nov 15, 2012 | 70.56 | 71.03 | 70.21 | 70.68 | 1,677,166 | +0.18(+0.26%) |
Nov 14, 2012 | 72.19 | 72.24 | 70.30 | 70.49 | 1,415,980 | -1.44(-2.00%) |
Nov 13, 2012 | 73.14 | 73.14 | 71.77 | 71.93 | 1,589,107 | -1.35(-1.84%) |
Nov 12, 2012 | 72.87 | 73.47 | 72.52 | 73.28 | 878,025 | +0.64(+0.88%) |
Nov 09, 2012 | 72.89 | 73.42 | 72.57 | 72.64 | 1,563,940 | -0.80(-1.09%) |
Nov 08, 2012 | 74.15 | 74.54 | 73.44 | 73.44 | 952,195 | -0.58(-0.78%) |
Nov 07, 2012 | 75.81 | 75.81 | 73.51 | 74.02 | 1,672,759 | -2.73(-3.56%) |
Nov 06, 2012 | 75.84 | 76.79 | 75.64 | 76.75 | 1,103,309 | +1.08(+1.43%) |
Nov 05, 2012 | 75.49 | 75.88 | 74.57 | 75.67 | 847,788 | -0.24(-0.32%) |
Nov 02, 2012 | 76.89 | 76.94 | 75.72 | 75.91 | 1,571,707 | -0.70(-0.92%) |
Nov 01, 2012 | 76.43 | 76.76 | 75.70 | 76.61 | 1,569,398 | +0.30(+0.39%) |
Oct 31, 2012 | 76.17 | 76.61 | 75.03 | 76.31 | 2,348,369 | +0.48(+0.64%) |
Oct 26, 2012 | 76.39 | 75.83 | 75.83 | 75.83 | 955,569 | -0.56(-0.74%) |
Oct 25, 2012 | 76.98 | 77.12 | 76.09 | 76.39 | 922,396 | -0.12(-0.16%) |
Oct 24, 2012 | 75.84 | 77.05 | 75.84 | 76.52 | 1,320,999 | +0.36(+0.47%) |
Oct 23, 2012 | 75.74 | 76.31 | 75.48 | 76.16 | 1,540,323 | +0.14(+0.18%) |
Oct 19, 2012 | 76.61 | 76.68 | 75.46 | 76.02 | 1,806,907 | -0.87(-1.13%) |
Oct 18, 2012 | 75.18 | 77.21 | 74.43 | 76.88 | 2,191,716 | +1.33(+1.76%) |
Oct 17, 2012 | 72.61 | 76.11 | 72.55 | 75.56 | 3,223,583 | +4.16(+5.83%) |
Oct 16, 2012 | 71.76 | 72.02 | 70.98 | 71.39 | 1,463,206 | -0.07(-0.09%) |
Oct 15, 2012 | 71.03 | 71.82 | 70.74 | 71.46 | 899,348 | +0.85(+1.20%) |
Oct 12, 2012 | 71.83 | 71.86 | 70.17 | 70.61 | 1,490,946 | -1.52(-2.10%) |
Oct 11, 2012 | 72.59 | 72.68 | 72.02 | 72.13 | 862,862 | -0.18(-0.24%) |
Oct 10, 2012 | 71.89 | 72.49 | 71.36 | 72.30 | 1,376,172 | +1.21(+1.70%) |
Oct 09, 2012 | 71.65 | 71.76 | 71.03 | 71.09 | 843,623 | -0.73(-1.02%) |
Oct 08, 2012 | 71.83 | 71.99 | 71.52 | 71.83 | 518,990 | -0.39(-0.54%) |
Oct 05, 2012 | 72.28 | 72.57 | 71.83 | 72.21 | 836,443 | +0.32(+0.44%) |
Oct 04, 2012 | 71.13 | 71.94 | 71.02 | 71.90 | 1,225,559 | +0.87(+1.22%) |
Oct 03, 2012 | 70.19 | 71.26 | 70.02 | 71.03 | 1,737,952 | +0.93(+1.33%) |
Oct 02, 2012 | 70.43 | 70.43 | 69.66 | 70.10 | 676,892 | -0.01(-0.02%) |
Oct 01, 2012 | 70.06 | 71.06 | 69.94 | 70.12 | 1,151,557 | +0.36(+0.51%) |
Sep 28, 2012 | 69.11 | 70.10 | 68.79 | 69.76 | 1,460,010 | +0.54(+0.77%) |
Sep 27, 2012 | 69.40 | 69.52 | 68.70 | 69.22 | 863,601 | +0.29(+0.43%) |
Sep 26, 2012 | 69.41 | 69.52 | 68.63 | 68.93 | 1,385,720 | -0.46(-0.67%) |
Sep 25, 2012 | 70.04 | 70.36 | 69.39 | 69.39 | 1,133,882 | -0.49(-0.70%) |
Sep 24, 2012 | 69.09 | 70.22 | 69.04 | 69.88 | 1,047,782 | +0.25(+0.36%) |
Sep 21, 2012 | 70.10 | 70.17 | 69.38 | 69.63 | 2,476,636 | +0.48(+0.69%) |
Sep 20, 2012 | 68.43 | 69.22 | 68.20 | 69.16 | 1,293,558 | +0.05(+0.07%) |
Sep 19, 2012 | 68.84 | 69.30 | 68.60 | 69.11 | 812,877 | +0.26(+0.37%) |
Sep 18, 2012 | 69.06 | 69.14 | 68.65 | 68.85 | 644,670 | -0.12(-0.17%) |
Sep 17, 2012 | 69.25 | 69.44 | 68.81 | 68.97 | 1,136,441 | -0.53(-0.76%) |
Sep 14, 2012 | 68.78 | 69.82 | 68.62 | 69.50 | 2,306,316 | +0.79(+1.15%) |
Sep 13, 2012 | 67.79 | 69.19 | 67.07 | 68.70 | 2,230,874 | +1.18(+1.75%) |
Sep 12, 2012 | 67.33 | 67.77 | 67.18 | 67.52 | 1,221,628 | +0.26(+0.38%) |
Sep 11, 2012 | 66.47 | 67.61 | 66.32 | 67.27 | 1,654,624 | +0.97(+1.46%) |
Sep 10, 2012 | 65.50 | 66.48 | 65.50 | 66.30 | 1,180,304 | -0.22(-0.33%) |
Sep 07, 2012 | 66.01 | 66.64 | 65.85 | 66.52 | 1,204,288 | +0.65(+0.99%) |
Sep 06, 2012 | 65.01 | 65.99 | 65.00 | 65.87 | 1,461,569 | +1.10(+1.70%) |
Sep 05, 2012 | 64.19 | 65.02 | 64.14 | 64.77 | 1,889,315 | +0.67(+1.04%) |