Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 61.46 | 61.50 | 61.40 | 61.45 | 445,884 | -0.15(-0.25%) |
Nov 29, 2012 | 61.57 | 61.64 | 61.51 | 61.60 | 235,068 | +0.09(+0.15%) |
Nov 28, 2012 | 61.55 | 61.58 | 61.44 | 61.51 | 319,379 | +0.03(+0.06%) |
Nov 27, 2012 | 61.37 | 61.48 | 61.28 | 61.48 | 378,404 | +0.19(+0.32%) |
Nov 26, 2012 | 61.42 | 61.47 | 61.27 | 61.28 | 511,894 | -0.06(-0.10%) |
Nov 23, 2012 | 61.28 | 61.38 | 61.24 | 61.34 | 179,085 | +0.08(+0.12%) |
Nov 21, 2012 | 61.29 | 61.32 | 61.21 | 61.27 | 301,160 | -0.06(-0.09%) |
Nov 20, 2012 | 61.42 | 61.47 | 61.29 | 61.32 | 254,989 | -0.23(-0.37%) |
Nov 19, 2012 | 61.44 | 61.55 | 61.39 | 61.55 | 230,218 | +0.07(+0.11%) |
Nov 16, 2012 | 61.44 | 61.55 | 61.41 | 61.48 | 231,128 | +0.08(+0.13%) |
Nov 15, 2012 | 61.39 | 61.42 | 61.29 | 61.40 | 830,972 | -0.02(-0.03%) |
Nov 14, 2012 | 61.53 | 61.55 | 61.41 | 61.42 | 640,947 | -0.13(-0.21%) |
Nov 13, 2012 | 61.62 | 61.63 | 61.43 | 61.55 | 486,358 | -0.03(-0.05%) |
Nov 12, 2012 | 61.37 | 61.59 | 61.37 | 61.58 | 558,028 | +0.21(+0.34%) |
Nov 09, 2012 | 61.53 | 61.54 | 61.30 | 61.37 | 461,033 | -0.06(-0.09%) |
Nov 08, 2012 | 61.48 | 61.53 | 61.39 | 61.43 | 383,472 | -0.10(-0.16%) |
Nov 07, 2012 | 61.55 | 61.63 | 61.44 | 61.53 | 834,599 | +0.22(+0.36%) |
Nov 06, 2012 | 61.46 | 61.52 | 61.29 | 61.30 | 259,116 | -0.24(-0.39%) |
Nov 05, 2012 | 61.64 | 61.64 | 61.54 | 61.55 | 494,546 | +0.00(+0.00%) |
Nov 02, 2012 | 61.55 | 61.58 | 61.32 | 61.55 | 258,622 | -0.16(-0.25%) |
Nov 01, 2012 | 61.73 | 61.74 | 61.62 | 61.70 | 362,604 | +0.03(+0.04%) |
Oct 31, 2012 | 61.51 | 61.73 | 61.44 | 61.68 | 349,979 | +0.16(+0.27%) |
Oct 26, 2012 | 61.48 | 61.51 | 61.51 | 61.51 | 365,938 | +0.17(+0.28%) |
Oct 25, 2012 | 61.32 | 61.43 | 61.23 | 61.34 | 804,514 | -0.08(-0.13%) |
Oct 24, 2012 | 61.35 | 61.54 | 61.32 | 61.42 | 333,717 | -0.01(-0.01%) |
Oct 23, 2012 | 61.35 | 61.46 | 61.28 | 61.43 | 595,548 | -0.11(-0.18%) |
Oct 19, 2012 | 61.57 | 61.62 | 61.49 | 61.54 | 263,415 | +0.01(+0.01%) |
Oct 18, 2012 | 61.59 | 61.64 | 61.50 | 61.53 | 768,264 | -0.08(-0.14%) |
Oct 17, 2012 | 61.68 | 61.69 | 61.57 | 61.62 | 1,093,692 | -0.03(-0.06%) |
Oct 16, 2012 | 61.59 | 61.67 | 61.56 | 61.65 | 469,948 | +0.04(+0.07%) |
Oct 15, 2012 | 61.62 | 61.64 | 61.55 | 61.61 | 403,529 | +0.10(+0.17%) |
Oct 12, 2012 | 61.48 | 61.59 | 61.41 | 61.50 | 453,192 | +0.12(+0.20%) |
Oct 11, 2012 | 61.16 | 61.41 | 61.16 | 61.38 | 262,106 | +0.07(+0.12%) |
Oct 10, 2012 | 61.12 | 61.31 | 61.07 | 61.31 | 217,613 | +0.12(+0.20%) |
Oct 09, 2012 | 61.14 | 61.22 | 61.11 | 61.19 | 232,611 | -0.00(-0.01%) |
Oct 08, 2012 | 61.12 | 61.21 | 61.06 | 61.19 | 335,632 | +0.09(+0.14%) |
Oct 05, 2012 | 61.14 | 61.19 | 61.05 | 61.10 | 459,953 | -0.10(-0.16%) |
Oct 04, 2012 | 61.21 | 61.27 | 61.15 | 61.20 | 1,319,803 | +0.05(+0.08%) |
Oct 03, 2012 | 61.18 | 61.23 | 61.14 | 61.15 | 1,288,585 | -0.01(-0.02%) |
Oct 02, 2012 | 61.13 | 61.19 | 61.06 | 61.16 | 352,651 | +0.14(+0.23%) |
Oct 01, 2012 | 60.95 | 61.12 | 60.95 | 61.03 | 816,235 | +0.12(+0.21%) |
Sep 28, 2012 | 60.89 | 60.93 | 60.80 | 60.90 | 364,818 | -0.02(-0.03%) |
Sep 27, 2012 | 60.92 | 61.05 | 60.89 | 60.92 | 1,075,924 | -0.07(-0.11%) |
Sep 26, 2012 | 60.94 | 61.05 | 60.92 | 60.99 | 224,412 | +0.02(+0.03%) |
Sep 25, 2012 | 60.91 | 60.99 | 60.79 | 60.97 | 483,823 | +0.01(+0.02%) |
Sep 24, 2012 | 60.96 | 60.98 | 60.89 | 60.96 | 616,796 | +0.05(+0.08%) |
Sep 21, 2012 | 60.73 | 60.91 | 60.70 | 60.91 | 361,549 | +0.10(+0.17%) |
Sep 20, 2012 | 60.95 | 60.95 | 60.73 | 60.80 | 268,842 | -0.08(-0.13%) |
Sep 19, 2012 | 60.90 | 60.90 | 60.80 | 60.88 | 377,957 | +0.12(+0.19%) |
Sep 18, 2012 | 60.75 | 60.81 | 60.64 | 60.76 | 608,525 | +0.14(+0.23%) |
Sep 17, 2012 | 60.50 | 60.65 | 60.48 | 60.62 | 290,100 | +0.19(+0.32%) |
Sep 14, 2012 | 60.55 | 60.55 | 60.34 | 60.43 | 327,794 | -0.15(-0.24%) |
Sep 13, 2012 | 60.46 | 60.64 | 60.23 | 60.57 | 370,556 | +0.21(+0.35%) |
Sep 12, 2012 | 60.37 | 60.43 | 60.34 | 60.37 | 474,653 | -0.12(-0.20%) |
Sep 11, 2012 | 60.45 | 60.53 | 60.35 | 60.48 | 486,843 | +0.05(+0.08%) |
Sep 10, 2012 | 60.42 | 60.53 | 60.36 | 60.43 | 1,478,193 | +0.04(+0.07%) |
Sep 07, 2012 | 60.60 | 60.62 | 60.39 | 60.39 | 774,207 | +0.12(+0.21%) |
Sep 06, 2012 | 60.35 | 60.35 | 60.13 | 60.27 | 1,789,854 | -0.17(-0.29%) |
Sep 05, 2012 | 60.46 | 60.50 | 60.39 | 60.44 | 553,564 | -0.04(-0.07%) |