Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.89 | 60.71 | 59.80 | 60.48 | 403,201 | +0.81(+1.36%) |
Nov 29, 2012 | 60.20 | 60.65 | 59.12 | 59.67 | 394,268 | +0.17(+0.29%) |
Nov 28, 2012 | 57.35 | 59.63 | 57.10 | 59.50 | 473,077 | +1.93(+3.35%) |
Nov 27, 2012 | 59.16 | 60.02 | 57.39 | 57.57 | 869,650 | -1.50(-2.54%) |
Nov 26, 2012 | 60.58 | 60.75 | 58.57 | 59.07 | 808,204 | -1.93(-3.16%) |
Nov 23, 2012 | 60.61 | 61.24 | 60.11 | 61.00 | 99,677 | +0.65(+1.08%) |
Nov 21, 2012 | 59.35 | 60.90 | 59.35 | 60.35 | 223,349 | +0.84(+1.41%) |
Nov 20, 2012 | 59.78 | 60.19 | 59.16 | 59.51 | 372,666 | -0.35(-0.58%) |
Nov 19, 2012 | 59.16 | 60.77 | 58.95 | 59.86 | 449,176 | +1.46(+2.50%) |
Nov 16, 2012 | 56.54 | 58.54 | 56.50 | 58.40 | 457,348 | +1.81(+3.20%) |
Nov 15, 2012 | 57.93 | 58.39 | 55.89 | 56.59 | 787,809 | -1.25(-2.16%) |
Nov 14, 2012 | 60.80 | 61.28 | 57.64 | 57.84 | 570,510 | -2.67(-4.41%) |
Nov 13, 2012 | 60.05 | 61.50 | 59.86 | 60.51 | 504,940 | -0.06(-0.10%) |
Nov 12, 2012 | 60.42 | 61.11 | 60.11 | 60.57 | 246,921 | +0.28(+0.46%) |
Nov 09, 2012 | 60.88 | 61.64 | 60.19 | 60.29 | 425,360 | -1.09(-1.78%) |
Nov 08, 2012 | 61.02 | 62.06 | 60.18 | 61.38 | 548,636 | +0.39(+0.64%) |
Nov 07, 2012 | 62.87 | 63.47 | 60.67 | 60.99 | 743,278 | -2.73(-4.28%) |
Nov 06, 2012 | 65.07 | 65.08 | 62.88 | 63.72 | 549,068 | -0.78(-1.21%) |
Nov 05, 2012 | 64.43 | 64.90 | 64.00 | 64.50 | 702,676 | -0.21(-0.32%) |
Nov 02, 2012 | 65.79 | 66.00 | 64.03 | 64.71 | 889,144 | -0.77(-1.18%) |
Nov 01, 2012 | 67.75 | 67.99 | 63.13 | 65.48 | 2,097,482 | -5.31(-7.50%) |
Oct 31, 2012 | 71.80 | 73.55 | 70.12 | 70.79 | 494,768 | -0.71(-0.99%) |
Oct 26, 2012 | 71.64 | 71.50 | 71.50 | 71.50 | 288,900 | +0.09(+0.13%) |
Oct 25, 2012 | 70.54 | 71.41 | 69.96 | 71.41 | 303,769 | +1.57(+2.25%) |
Oct 24, 2012 | 70.24 | 70.89 | 69.35 | 69.84 | 276,009 | -0.05(-0.07%) |
Oct 23, 2012 | 69.71 | 70.70 | 68.89 | 69.89 | 399,661 | -0.97(-1.37%) |
Oct 19, 2012 | 71.56 | 71.86 | 70.59 | 70.86 | 372,802 | -1.39(-1.92%) |
Oct 18, 2012 | 72.12 | 72.66 | 71.55 | 72.25 | 229,362 | +0.12(+0.17%) |
Oct 17, 2012 | 71.39 | 72.70 | 71.02 | 72.13 | 220,119 | +0.77(+1.08%) |
Oct 16, 2012 | 71.13 | 71.50 | 70.40 | 71.36 | 102,203 | +0.89(+1.26%) |
Oct 15, 2012 | 69.39 | 70.63 | 69.00 | 70.47 | 270,953 | +1.77(+2.58%) |
Oct 12, 2012 | 70.05 | 70.30 | 68.62 | 68.70 | 254,297 | -1.13(-1.62%) |
Oct 11, 2012 | 69.87 | 70.47 | 69.54 | 69.83 | 264,918 | +0.65(+0.94%) |
Oct 10, 2012 | 69.00 | 70.00 | 68.57 | 69.18 | 381,227 | -0.18(-0.26%) |
Oct 09, 2012 | 71.48 | 71.63 | 68.99 | 69.36 | 378,607 | -2.15(-3.01%) |
Oct 08, 2012 | 71.73 | 71.99 | 71.01 | 71.51 | 151,568 | -0.59(-0.82%) |
Oct 05, 2012 | 73.63 | 74.41 | 71.94 | 72.10 | 263,265 | -1.34(-1.82%) |
Oct 04, 2012 | 71.61 | 73.44 | 71.00 | 73.44 | 314,796 | +2.44(+3.44%) |
Oct 03, 2012 | 71.37 | 71.78 | 70.26 | 71.00 | 406,394 | -0.59(-0.82%) |
Oct 02, 2012 | 74.00 | 74.50 | 70.19 | 71.59 | 802,546 | -2.52(-3.40%) |
Oct 01, 2012 | 74.34 | 75.37 | 73.60 | 74.11 | 250,960 | +0.26(+0.35%) |
Sep 28, 2012 | 73.69 | 74.50 | 72.61 | 73.85 | 241,510 | -0.32(-0.43%) |
Sep 27, 2012 | 73.99 | 74.29 | 73.07 | 74.17 | 256,951 | +0.59(+0.80%) |
Sep 26, 2012 | 74.97 | 74.97 | 73.04 | 73.58 | 645,065 | -1.25(-1.67%) |
Sep 25, 2012 | 75.27 | 76.00 | 74.71 | 74.83 | 582,045 | -0.88(-1.16%) |
Sep 24, 2012 | 75.04 | 76.49 | 74.37 | 75.71 | 544,480 | +0.05(+0.07%) |
Sep 21, 2012 | 75.60 | 76.26 | 75.19 | 75.66 | 458,699 | +0.92(+1.23%) |
Sep 20, 2012 | 74.55 | 74.82 | 73.74 | 74.74 | 314,973 | -0.71(-0.94%) |
Sep 19, 2012 | 73.10 | 76.17 | 72.86 | 75.45 | 578,777 | +2.41(+3.30%) |
Sep 18, 2012 | 73.72 | 74.05 | 71.90 | 73.04 | 222,236 | -1.06(-1.43%) |
Sep 17, 2012 | 74.52 | 74.91 | 73.56 | 74.10 | 177,690 | -0.75(-1.00%) |
Sep 14, 2012 | 74.25 | 76.85 | 74.03 | 74.85 | 476,871 | +1.06(+1.44%) |
Sep 13, 2012 | 72.21 | 74.63 | 71.34 | 73.79 | 409,131 | +1.93(+2.69%) |
Sep 12, 2012 | 72.54 | 72.54 | 71.35 | 71.86 | 249,509 | +0.02(+0.03%) |
Sep 11, 2012 | 73.74 | 73.76 | 71.23 | 71.84 | 388,379 | -1.66(-2.26%) |
Sep 10, 2012 | 72.89 | 74.05 | 72.58 | 73.50 | 326,035 | +0.36(+0.49%) |
Sep 07, 2012 | 72.39 | 74.13 | 72.03 | 73.14 | 406,509 | +0.67(+0.92%) |
Sep 06, 2012 | 69.80 | 73.54 | 69.80 | 72.47 | 842,927 | +3.26(+4.71%) |
Sep 05, 2012 | 70.99 | 71.49 | 69.00 | 69.21 | 508,263 | -2.05(-2.88%) |