Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.69 | 71.18 | 69.89 | 70.37 | 201,998 | -0.06(-0.09%) |
Nov 29, 2012 | 70.23 | 71.28 | 70.08 | 70.43 | 144,355 | +0.66(+0.95%) |
Nov 28, 2012 | 68.38 | 69.82 | 67.82 | 69.77 | 145,461 | +1.01(+1.47%) |
Nov 27, 2012 | 69.38 | 69.92 | 68.65 | 68.76 | 178,692 | -0.78(-1.12%) |
Nov 26, 2012 | 69.93 | 70.37 | 69.30 | 69.54 | 151,564 | -0.89(-1.26%) |
Nov 23, 2012 | 69.81 | 70.44 | 69.09 | 70.43 | 71,241 | +1.08(+1.56%) |
Nov 21, 2012 | 69.90 | 70.12 | 68.86 | 69.35 | 167,092 | -0.30(-0.43%) |
Nov 20, 2012 | 70.18 | 70.31 | 69.00 | 69.65 | 220,968 | -1.00(-1.42%) |
Nov 19, 2012 | 69.56 | 70.65 | 69.08 | 70.65 | 220,129 | +2.12(+3.09%) |
Nov 16, 2012 | 67.18 | 69.07 | 65.73 | 68.53 | 470,881 | +0.97(+1.44%) |
Nov 15, 2012 | 66.57 | 68.33 | 66.37 | 67.56 | 181,457 | +0.67(+1.00%) |
Nov 14, 2012 | 67.92 | 68.05 | 66.80 | 66.89 | 194,448 | -0.71(-1.05%) |
Nov 13, 2012 | 67.20 | 68.89 | 67.20 | 67.60 | 227,288 | -0.87(-1.27%) |
Nov 12, 2012 | 67.45 | 69.55 | 67.45 | 68.47 | 248,618 | +1.93(+2.90%) |
Nov 09, 2012 | 66.01 | 67.80 | 65.16 | 66.54 | 297,211 | -0.84(-1.25%) |
Nov 08, 2012 | 68.45 | 68.75 | 67.03 | 67.38 | 217,359 | -0.39(-0.58%) |
Nov 07, 2012 | 69.10 | 69.10 | 67.59 | 67.77 | 163,680 | -2.44(-3.48%) |
Nov 06, 2012 | 69.02 | 70.53 | 68.70 | 70.21 | 189,795 | +1.51(+2.20%) |
Nov 05, 2012 | 67.61 | 69.09 | 66.95 | 68.70 | 202,873 | +1.20(+1.78%) |
Nov 02, 2012 | 70.87 | 70.87 | 66.77 | 67.50 | 368,442 | -3.22(-4.55%) |
Nov 01, 2012 | 69.16 | 71.07 | 68.85 | 70.72 | 344,519 | +1.46(+2.11%) |
Oct 31, 2012 | 69.24 | 69.40 | 67.84 | 69.26 | 311,888 | -0.29(-0.42%) |
Oct 26, 2012 | 69.27 | 69.55 | 69.55 | 69.55 | 185,800 | +0.30(+0.43%) |
Oct 25, 2012 | 68.32 | 69.27 | 68.13 | 69.25 | 229,434 | +1.31(+1.93%) |
Oct 24, 2012 | 67.75 | 68.04 | 67.34 | 67.94 | 335,241 | +0.38(+0.56%) |
Oct 23, 2012 | 67.50 | 67.70 | 66.30 | 67.56 | 229,768 | -1.52(-2.20%) |
Oct 19, 2012 | 70.83 | 71.45 | 69.01 | 69.08 | 255,438 | -2.25(-3.15%) |
Oct 18, 2012 | 70.87 | 71.50 | 70.49 | 71.33 | 201,561 | +0.29(+0.41%) |
Oct 17, 2012 | 69.87 | 71.29 | 69.57 | 71.04 | 155,983 | +1.16(+1.66%) |
Oct 16, 2012 | 69.58 | 70.23 | 69.55 | 69.88 | 165,801 | +0.67(+0.97%) |
Oct 15, 2012 | 68.89 | 69.22 | 67.75 | 69.21 | 183,711 | +0.55(+0.80%) |
Oct 12, 2012 | 69.25 | 69.34 | 68.26 | 68.66 | 137,681 | -0.86(-1.24%) |
Oct 11, 2012 | 69.64 | 70.12 | 69.04 | 69.52 | 106,824 | +0.63(+0.91%) |
Oct 10, 2012 | 69.16 | 69.68 | 68.45 | 68.89 | 111,233 | -0.46(-0.66%) |
Oct 09, 2012 | 69.70 | 70.36 | 69.11 | 69.35 | 215,389 | -0.47(-0.67%) |
Oct 08, 2012 | 69.46 | 70.03 | 69.18 | 69.82 | 185,272 | -0.18(-0.26%) |
Oct 05, 2012 | 71.01 | 71.23 | 69.72 | 70.00 | 175,927 | -0.55(-0.78%) |
Oct 04, 2012 | 69.42 | 70.66 | 68.62 | 70.55 | 251,614 | +1.60(+2.32%) |
Oct 03, 2012 | 72.08 | 72.14 | 68.70 | 68.95 | 275,275 | -3.23(-4.47%) |
Oct 02, 2012 | 71.69 | 72.26 | 70.97 | 72.18 | 458,542 | +0.81(+1.13%) |
Oct 01, 2012 | 72.29 | 72.45 | 70.88 | 71.37 | 325,648 | -0.51(-0.71%) |
Sep 28, 2012 | 72.35 | 72.60 | 71.69 | 71.88 | 252,330 | -0.92(-1.26%) |
Sep 27, 2012 | 71.53 | 73.38 | 71.35 | 72.80 | 322,334 | +1.70(+2.39%) |
Sep 26, 2012 | 72.00 | 72.00 | 70.89 | 71.10 | 384,861 | -0.87(-1.21%) |
Sep 25, 2012 | 74.00 | 74.31 | 71.96 | 71.97 | 344,089 | -1.88(-2.55%) |
Sep 24, 2012 | 73.60 | 73.93 | 72.86 | 73.85 | 390,483 | +1.36(+1.88%) |
Sep 21, 2012 | 72.82 | 73.54 | 72.18 | 72.49 | 622,022 | +0.44(+0.61%) |
Sep 20, 2012 | 71.91 | 72.35 | 71.35 | 72.05 | 125,679 | -0.50(-0.69%) |
Sep 19, 2012 | 72.80 | 72.98 | 71.82 | 72.55 | 269,790 | -0.09(-0.12%) |
Sep 18, 2012 | 73.39 | 73.69 | 72.27 | 72.64 | 351,142 | -1.10(-1.49%) |
Sep 17, 2012 | 73.61 | 74.53 | 73.31 | 73.74 | 582,157 | -0.93(-1.25%) |
Sep 14, 2012 | 74.81 | 76.03 | 74.35 | 74.67 | 450,106 | +0.34(+0.46%) |
Sep 13, 2012 | 73.34 | 74.86 | 72.10 | 74.33 | 405,556 | +1.02(+1.39%) |
Sep 12, 2012 | 73.50 | 74.11 | 72.35 | 73.31 | 339,361 | +0.38(+0.52%) |
Sep 11, 2012 | 72.19 | 73.20 | 72.19 | 72.93 | 266,543 | +0.73(+1.01%) |
Sep 10, 2012 | 72.41 | 73.25 | 72.17 | 72.20 | 337,399 | -0.47(-0.65%) |
Sep 07, 2012 | 72.33 | 73.47 | 71.75 | 72.67 | 417,362 | +0.79(+1.10%) |
Sep 06, 2012 | 70.88 | 72.73 | 70.70 | 71.88 | 520,504 | +1.67(+2.38%) |
Sep 05, 2012 | 70.08 | 71.11 | 70.08 | 70.21 | 412,732 | -0.11(-0.16%) |