Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 81.44 | 82.25 | 80.72 | 80.88 | 652,463 | -0.71(-0.87%) |
Nov 29, 2012 | 78.58 | 82.92 | 78.51 | 81.59 | 1,422,892 | +3.59(+4.60%) |
Nov 28, 2012 | 75.71 | 78.47 | 74.91 | 78.00 | 952,053 | +1.24(+1.62%) |
Nov 27, 2012 | 77.21 | 78.01 | 76.73 | 76.76 | 383,425 | -0.86(-1.11%) |
Nov 26, 2012 | 76.30 | 77.78 | 76.01 | 77.62 | 865,241 | +0.70(+0.91%) |
Nov 23, 2012 | 76.83 | 76.92 | 76.14 | 76.92 | 150,330 | +0.48(+0.63%) |
Nov 21, 2012 | 76.33 | 76.84 | 76.14 | 76.44 | 151,549 | +0.00(+0.00%) |
Nov 20, 2012 | 76.73 | 76.82 | 75.72 | 76.44 | 151,958 | +0.04(+0.06%) |
Nov 19, 2012 | 74.53 | 76.45 | 73.68 | 76.39 | 580,773 | +2.69(+3.65%) |
Nov 16, 2012 | 73.97 | 74.49 | 72.62 | 73.70 | 446,152 | -0.14(-0.19%) |
Nov 15, 2012 | 74.72 | 75.31 | 73.44 | 73.85 | 483,413 | -1.11(-1.48%) |
Nov 14, 2012 | 76.48 | 76.65 | 74.60 | 74.95 | 298,139 | -1.53(-2.00%) |
Nov 13, 2012 | 76.31 | 77.20 | 76.04 | 76.48 | 492,785 | +0.09(+0.12%) |
Nov 12, 2012 | 76.92 | 77.03 | 76.23 | 76.39 | 244,677 | -0.64(-0.84%) |
Nov 09, 2012 | 77.65 | 78.46 | 76.68 | 77.04 | 393,643 | -0.12(-0.15%) |
Nov 08, 2012 | 77.50 | 78.05 | 76.85 | 77.16 | 415,431 | -0.56(-0.73%) |
Nov 07, 2012 | 76.89 | 78.11 | 74.93 | 77.72 | 845,918 | -0.08(-0.10%) |
Nov 06, 2012 | 77.92 | 80.88 | 76.49 | 77.80 | 1,372,710 | +1.76(+2.32%) |
Nov 05, 2012 | 74.60 | 76.31 | 74.38 | 76.04 | 501,803 | +1.06(+1.41%) |
Nov 02, 2012 | 76.23 | 76.90 | 74.93 | 74.98 | 302,025 | -0.34(-0.45%) |
Nov 01, 2012 | 73.34 | 75.40 | 71.93 | 75.32 | 388,461 | +1.70(+2.31%) |
Oct 31, 2012 | 73.60 | 75.89 | 73.38 | 73.62 | 353,446 | +0.28(+0.38%) |
Oct 26, 2012 | 73.73 | 73.34 | 73.34 | 73.34 | 211,527 | -0.35(-0.47%) |
Oct 25, 2012 | 74.25 | 74.38 | 73.30 | 73.69 | 209,188 | +0.13(+0.17%) |
Oct 24, 2012 | 73.68 | 74.02 | 72.92 | 73.57 | 223,763 | +0.33(+0.45%) |
Oct 23, 2012 | 72.90 | 73.59 | 71.95 | 73.24 | 345,307 | -1.03(-1.39%) |
Oct 19, 2012 | 76.32 | 76.32 | 74.03 | 74.27 | 495,101 | -2.04(-2.67%) |
Oct 18, 2012 | 76.56 | 76.89 | 75.81 | 76.31 | 261,131 | -0.63(-0.83%) |
Oct 17, 2012 | 75.47 | 78.12 | 75.21 | 76.94 | 588,157 | +1.90(+2.53%) |
Oct 16, 2012 | 74.49 | 75.29 | 74.11 | 75.04 | 280,262 | +1.01(+1.37%) |
Oct 15, 2012 | 74.02 | 74.31 | 72.62 | 74.03 | 266,287 | +0.41(+0.56%) |
Oct 12, 2012 | 74.28 | 74.36 | 73.33 | 73.62 | 279,029 | -0.33(-0.45%) |
Oct 11, 2012 | 75.23 | 75.31 | 73.84 | 73.95 | 257,936 | -0.31(-0.42%) |
Oct 10, 2012 | 74.00 | 74.59 | 73.51 | 74.27 | 277,894 | +0.37(+0.50%) |
Oct 09, 2012 | 75.04 | 75.43 | 73.68 | 73.90 | 414,091 | -1.64(-2.17%) |
Oct 08, 2012 | 75.56 | 76.20 | 75.15 | 75.54 | 296,681 | -0.39(-0.52%) |
Oct 05, 2012 | 77.03 | 77.89 | 75.54 | 75.93 | 502,288 | -0.18(-0.24%) |
Oct 04, 2012 | 75.75 | 76.76 | 75.63 | 76.11 | 505,820 | +0.65(+0.87%) |
Oct 03, 2012 | 74.85 | 75.66 | 74.17 | 75.46 | 459,251 | +0.80(+1.08%) |
Oct 02, 2012 | 73.88 | 74.71 | 73.48 | 74.65 | 487,264 | +1.23(+1.68%) |
Oct 01, 2012 | 74.49 | 75.61 | 73.19 | 73.42 | 864,297 | -0.71(-0.95%) |
Sep 28, 2012 | 76.01 | 76.24 | 73.82 | 74.12 | 870,642 | -2.04(-2.68%) |
Sep 27, 2012 | 74.55 | 76.78 | 74.46 | 76.16 | 979,871 | +1.73(+2.32%) |
Sep 26, 2012 | 76.13 | 76.74 | 73.73 | 74.44 | 568,547 | -1.74(-2.28%) |
Sep 25, 2012 | 76.45 | 78.26 | 75.94 | 76.17 | 832,598 | -2.65(-3.36%) |
Sep 24, 2012 | 78.24 | 79.23 | 78.05 | 78.82 | 368,194 | +0.14(+0.18%) |
Sep 21, 2012 | 79.43 | 79.99 | 78.36 | 78.68 | 642,103 | -0.18(-0.23%) |
Sep 20, 2012 | 80.35 | 80.35 | 78.00 | 78.85 | 591,997 | -1.63(-2.02%) |
Sep 19, 2012 | 78.67 | 80.93 | 78.17 | 80.48 | 435,676 | +2.19(+2.80%) |
Sep 18, 2012 | 77.83 | 78.71 | 77.52 | 78.29 | 389,010 | +0.10(+0.13%) |
Sep 17, 2012 | 80.97 | 81.27 | 78.10 | 78.19 | 547,186 | -3.14(-3.86%) |
Sep 14, 2012 | 78.90 | 83.82 | 78.90 | 81.33 | 1,285,358 | +2.50(+3.18%) |
Sep 13, 2012 | 76.90 | 79.17 | 76.48 | 78.83 | 792,773 | +1.11(+1.43%) |
Sep 12, 2012 | 74.82 | 78.66 | 74.72 | 77.72 | 695,193 | +2.50(+3.32%) |
Sep 11, 2012 | 75.29 | 75.55 | 74.70 | 75.22 | 421,746 | -0.07(-0.10%) |
Sep 10, 2012 | 74.42 | 76.90 | 71.60 | 75.29 | 1,439,968 | +2.73(+3.76%) |
Sep 07, 2012 | 69.27 | 73.33 | 69.27 | 72.57 | 757,522 | +3.32(+4.79%) |
Sep 06, 2012 | 67.58 | 69.36 | 67.58 | 69.25 | 338,531 | +2.17(+3.24%) |
Sep 05, 2012 | 67.43 | 68.36 | 66.44 | 67.07 | 195,854 | -0.21(-0.32%) |