Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.33 | 64.02 | 62.92 | 63.40 | 225,543 | +0.29(+0.46%) |
Nov 29, 2012 | 61.33 | 63.32 | 61.32 | 63.12 | 180,943 | +1.86(+3.04%) |
Nov 28, 2012 | 61.43 | 61.43 | 59.56 | 61.26 | 271,540 | -0.65(-1.05%) |
Nov 27, 2012 | 62.30 | 63.35 | 61.64 | 61.91 | 170,652 | -0.44(-0.71%) |
Nov 26, 2012 | 62.33 | 63.33 | 61.88 | 62.35 | 164,809 | -0.43(-0.69%) |
Nov 23, 2012 | 61.74 | 62.80 | 61.51 | 62.78 | 90,114 | +1.28(+2.09%) |
Nov 21, 2012 | 60.90 | 61.78 | 60.47 | 61.50 | 148,243 | +0.52(+0.85%) |
Nov 20, 2012 | 59.91 | 61.11 | 59.28 | 60.98 | 224,897 | +1.01(+1.68%) |
Nov 19, 2012 | 59.93 | 60.57 | 59.42 | 59.97 | 292,284 | +0.79(+1.33%) |
Nov 16, 2012 | 59.67 | 59.67 | 58.30 | 59.19 | 334,668 | -0.62(-1.04%) |
Nov 15, 2012 | 59.47 | 60.30 | 59.47 | 59.81 | 264,797 | +0.11(+0.19%) |
Nov 14, 2012 | 60.50 | 60.82 | 59.41 | 59.70 | 256,955 | -0.69(-1.14%) |
Nov 13, 2012 | 59.56 | 60.92 | 59.30 | 60.39 | 259,687 | +0.51(+0.85%) |
Nov 12, 2012 | 60.72 | 60.72 | 59.72 | 59.88 | 176,141 | -0.55(-0.90%) |
Nov 09, 2012 | 59.43 | 61.25 | 59.01 | 60.42 | 382,168 | +0.58(+0.98%) |
Nov 08, 2012 | 61.25 | 61.41 | 59.82 | 59.84 | 259,846 | -1.37(-2.24%) |
Nov 07, 2012 | 62.98 | 63.16 | 59.70 | 61.21 | 466,168 | -2.98(-4.64%) |
Nov 06, 2012 | 63.06 | 64.32 | 62.99 | 64.19 | 356,577 | +1.30(+2.07%) |
Nov 05, 2012 | 61.14 | 63.10 | 60.96 | 62.89 | 282,895 | +1.66(+2.71%) |
Nov 02, 2012 | 63.60 | 63.60 | 61.23 | 61.23 | 298,822 | -2.12(-3.34%) |
Nov 01, 2012 | 62.21 | 64.26 | 61.86 | 63.35 | 646,870 | +1.33(+2.15%) |
Oct 31, 2012 | 61.85 | 62.17 | 61.13 | 62.01 | 186,232 | +0.36(+0.59%) |
Oct 26, 2012 | 61.77 | 61.65 | 61.65 | 61.65 | 292,645 | +0.03(+0.05%) |
Oct 25, 2012 | 61.64 | 61.91 | 60.94 | 61.62 | 206,701 | +0.64(+1.05%) |
Oct 24, 2012 | 60.18 | 61.79 | 60.00 | 60.98 | 442,140 | +1.04(+1.73%) |
Oct 23, 2012 | 60.11 | 60.34 | 59.43 | 59.94 | 262,851 | -0.79(-1.29%) |
Oct 19, 2012 | 61.67 | 61.96 | 60.56 | 60.73 | 394,094 | -1.35(-2.18%) |
Oct 18, 2012 | 60.99 | 62.24 | 60.94 | 62.08 | 354,416 | +1.14(+1.87%) |
Oct 17, 2012 | 59.90 | 61.46 | 59.90 | 60.94 | 270,766 | +1.03(+1.71%) |
Oct 16, 2012 | 59.24 | 60.20 | 59.19 | 59.92 | 191,219 | +0.96(+1.63%) |
Oct 15, 2012 | 58.98 | 59.20 | 58.47 | 58.96 | 258,752 | +0.07(+0.11%) |
Oct 12, 2012 | 58.82 | 59.23 | 58.30 | 58.89 | 214,910 | +0.07(+0.11%) |
Oct 11, 2012 | 58.93 | 59.84 | 58.67 | 58.82 | 448,493 | +0.17(+0.29%) |
Oct 10, 2012 | 58.35 | 58.87 | 57.94 | 58.65 | 314,695 | +0.29(+0.49%) |
Oct 09, 2012 | 58.89 | 59.11 | 57.49 | 58.36 | 290,983 | -0.65(-1.10%) |
Oct 08, 2012 | 57.89 | 59.31 | 57.89 | 59.01 | 375,623 | +0.67(+1.15%) |
Oct 05, 2012 | 57.97 | 59.00 | 57.58 | 58.35 | 796,814 | +0.76(+1.31%) |
Oct 04, 2012 | 57.38 | 57.79 | 56.76 | 57.59 | 712,661 | +0.33(+0.58%) |
Oct 03, 2012 | 57.89 | 58.17 | 57.25 | 57.25 | 682,003 | -0.24(-0.42%) |
Oct 02, 2012 | 56.24 | 60.07 | 54.92 | 57.49 | 1,251,726 | -2.86(-4.74%) |
Oct 01, 2012 | 60.94 | 61.68 | 60.23 | 60.35 | 543,174 | -0.18(-0.30%) |
Sep 28, 2012 | 60.37 | 61.19 | 59.89 | 60.54 | 343,456 | -0.13(-0.22%) |
Sep 27, 2012 | 59.80 | 60.77 | 58.48 | 60.67 | 704,096 | +0.29(+0.48%) |
Sep 26, 2012 | 60.73 | 61.12 | 59.97 | 60.38 | 490,419 | -0.16(-0.27%) |
Sep 25, 2012 | 62.91 | 63.14 | 60.52 | 60.55 | 359,777 | -1.98(-3.17%) |
Sep 24, 2012 | 62.52 | 62.90 | 62.29 | 62.52 | 252,686 | -0.50(-0.79%) |
Sep 21, 2012 | 63.34 | 63.71 | 62.67 | 63.02 | 472,897 | -0.08(-0.12%) |
Sep 20, 2012 | 62.90 | 63.41 | 62.45 | 63.10 | 190,678 | -0.26(-0.41%) |
Sep 19, 2012 | 63.67 | 63.90 | 62.83 | 63.36 | 339,354 | +0.00(+0.00%) |
Sep 18, 2012 | 64.31 | 64.41 | 63.16 | 63.36 | 383,993 | -1.16(-1.79%) |
Sep 17, 2012 | 65.22 | 65.22 | 64.34 | 64.51 | 184,581 | -0.97(-1.48%) |
Sep 14, 2012 | 65.03 | 65.75 | 64.55 | 65.48 | 402,326 | +0.44(+0.68%) |
Sep 13, 2012 | 64.92 | 65.38 | 63.36 | 65.04 | 421,768 | -0.10(-0.15%) |
Sep 12, 2012 | 65.90 | 66.42 | 64.94 | 65.14 | 250,698 | -0.55(-0.83%) |
Sep 11, 2012 | 65.59 | 66.31 | 65.24 | 65.68 | 363,389 | +0.18(+0.28%) |
Sep 10, 2012 | 65.64 | 66.18 | 65.33 | 65.50 | 208,943 | -0.45(-0.68%) |
Sep 07, 2012 | 65.51 | 66.43 | 65.25 | 65.95 | 487,081 | +0.76(+1.16%) |
Sep 06, 2012 | 62.69 | 65.22 | 62.60 | 65.19 | 418,266 | +2.84(+4.56%) |
Sep 05, 2012 | 62.17 | 62.75 | 61.94 | 62.35 | 218,166 | -0.25(-0.40%) |