Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 72.48 | 73.90 | 72.07 | 73.90 | 745,565 | +1.43(+1.97%) |
Nov 29, 2012 | 72.79 | 73.02 | 72.31 | 72.48 | 220,171 | -0.29(-0.39%) |
Nov 28, 2012 | 71.97 | 72.77 | 71.55 | 72.76 | 319,800 | +0.79(+1.10%) |
Nov 27, 2012 | 72.61 | 72.61 | 71.72 | 71.97 | 444,515 | -0.60(-0.82%) |
Nov 26, 2012 | 72.33 | 73.19 | 72.11 | 72.56 | 547,469 | -0.05(-0.07%) |
Nov 23, 2012 | 71.94 | 72.79 | 71.94 | 72.62 | 113,737 | +0.69(+0.96%) |
Nov 21, 2012 | 71.92 | 72.00 | 71.47 | 71.93 | 300,013 | +0.36(+0.50%) |
Nov 20, 2012 | 71.12 | 71.83 | 71.05 | 71.57 | 376,441 | -0.03(-0.04%) |
Nov 19, 2012 | 71.26 | 72.03 | 70.81 | 71.60 | 445,389 | +0.36(+0.50%) |
Nov 16, 2012 | 70.56 | 71.28 | 70.22 | 71.24 | 572,705 | +0.44(+0.62%) |
Nov 15, 2012 | 70.63 | 71.11 | 70.28 | 70.81 | 438,092 | +0.20(+0.28%) |
Nov 14, 2012 | 71.22 | 71.64 | 70.49 | 70.61 | 523,511 | -0.07(-0.10%) |
Nov 13, 2012 | 69.90 | 71.42 | 69.65 | 70.68 | 568,544 | +0.67(+0.96%) |
Nov 12, 2012 | 70.77 | 70.77 | 69.95 | 70.01 | 441,734 | -0.12(-0.18%) |
Nov 09, 2012 | 69.96 | 70.37 | 69.33 | 70.14 | 509,819 | -0.04(-0.06%) |
Nov 08, 2012 | 69.62 | 70.85 | 69.46 | 70.18 | 569,573 | +0.64(+0.92%) |
Nov 07, 2012 | 69.69 | 69.89 | 68.85 | 69.54 | 349,074 | -0.69(-0.98%) |
Nov 06, 2012 | 69.24 | 70.23 | 69.24 | 70.22 | 399,302 | +0.90(+1.30%) |
Nov 05, 2012 | 68.79 | 69.55 | 67.89 | 69.32 | 573,294 | +0.29(+0.43%) |
Nov 02, 2012 | 69.93 | 70.90 | 68.08 | 69.03 | 1,661,806 | -3.21(-4.44%) |
Nov 01, 2012 | 72.85 | 73.21 | 72.00 | 72.23 | 596,451 | -0.42(-0.58%) |
Oct 31, 2012 | 71.63 | 72.95 | 71.16 | 72.65 | 484,613 | +0.14(+0.20%) |
Oct 26, 2012 | 73.23 | 72.51 | 72.51 | 72.51 | 288,693 | -0.79(-1.07%) |
Oct 25, 2012 | 72.89 | 73.53 | 72.71 | 73.30 | 441,606 | +0.84(+1.16%) |
Oct 24, 2012 | 72.92 | 73.02 | 72.15 | 72.46 | 189,058 | -0.14(-0.20%) |
Oct 23, 2012 | 72.79 | 73.05 | 71.95 | 72.60 | 723,354 | +0.35(+0.48%) |
Oct 19, 2012 | 72.08 | 72.43 | 71.46 | 72.25 | 411,971 | +0.11(+0.15%) |
Oct 18, 2012 | 71.31 | 72.54 | 71.31 | 72.14 | 458,126 | +0.84(+1.18%) |
Oct 17, 2012 | 71.44 | 71.44 | 70.85 | 71.31 | 562,886 | +0.05(+0.08%) |
Oct 16, 2012 | 70.90 | 71.40 | 70.41 | 71.25 | 203,988 | +0.78(+1.10%) |
Oct 15, 2012 | 69.58 | 70.55 | 69.52 | 70.47 | 213,518 | +0.90(+1.30%) |
Oct 12, 2012 | 70.19 | 70.62 | 69.46 | 69.57 | 241,081 | -0.28(-0.40%) |
Oct 11, 2012 | 70.23 | 70.23 | 69.71 | 69.85 | 163,195 | +0.15(+0.22%) |
Oct 10, 2012 | 70.03 | 70.19 | 69.42 | 69.70 | 297,987 | -0.16(-0.23%) |
Oct 09, 2012 | 68.97 | 70.15 | 68.97 | 69.86 | 275,446 | -0.28(-0.39%) |
Oct 08, 2012 | 69.98 | 70.47 | 69.54 | 70.14 | 122,329 | +0.08(+0.11%) |
Oct 05, 2012 | 69.55 | 70.26 | 69.55 | 70.06 | 213,108 | +0.84(+1.21%) |
Oct 04, 2012 | 68.96 | 69.25 | 68.80 | 69.22 | 309,427 | +0.44(+0.64%) |
Oct 03, 2012 | 69.21 | 69.21 | 68.55 | 68.78 | 256,822 | -0.25(-0.36%) |
Oct 02, 2012 | 67.72 | 69.05 | 67.23 | 69.03 | 248,650 | +0.08(+0.12%) |
Oct 01, 2012 | 68.83 | 69.20 | 68.77 | 68.95 | 237,165 | +0.15(+0.22%) |
Sep 28, 2012 | 68.49 | 69.05 | 68.11 | 68.80 | 309,446 | +0.11(+0.16%) |
Sep 27, 2012 | 68.59 | 68.87 | 68.05 | 68.69 | 233,649 | +0.11(+0.16%) |
Sep 26, 2012 | 68.87 | 69.21 | 68.24 | 68.58 | 447,109 | +0.32(+0.47%) |
Sep 25, 2012 | 68.66 | 69.01 | 68.24 | 68.26 | 295,964 | -0.43(-0.62%) |
Sep 24, 2012 | 68.67 | 69.17 | 68.60 | 68.69 | 512,842 | -0.01(-0.01%) |
Sep 21, 2012 | 69.17 | 69.17 | 68.63 | 68.70 | 297,009 | -0.24(-0.35%) |
Sep 20, 2012 | 68.53 | 68.99 | 68.53 | 68.94 | 184,160 | +0.10(+0.14%) |
Sep 19, 2012 | 68.17 | 69.06 | 68.07 | 68.84 | 180,114 | +0.56(+0.82%) |
Sep 18, 2012 | 68.68 | 68.76 | 68.11 | 68.28 | 382,924 | -0.52(-0.75%) |
Sep 17, 2012 | 68.95 | 69.46 | 68.79 | 68.80 | 158,128 | -0.55(-0.80%) |
Sep 14, 2012 | 69.12 | 69.56 | 68.83 | 69.35 | 329,388 | +0.49(+0.71%) |
Sep 13, 2012 | 68.72 | 68.93 | 68.56 | 68.86 | 558,031 | +0.05(+0.08%) |
Sep 12, 2012 | 68.84 | 69.47 | 68.17 | 68.80 | 430,560 | +0.14(+0.21%) |
Sep 11, 2012 | 68.83 | 69.49 | 68.64 | 68.66 | 313,795 | -0.32(-0.46%) |
Sep 10, 2012 | 68.73 | 69.04 | 68.51 | 68.98 | 262,793 | +0.18(+0.26%) |
Sep 07, 2012 | 69.32 | 69.46 | 68.67 | 68.80 | 425,912 | -0.58(-0.83%) |
Sep 06, 2012 | 69.28 | 69.76 | 69.12 | 69.38 | 239,919 | +0.36(+0.53%) |
Sep 05, 2012 | 69.36 | 69.74 | 68.89 | 69.02 | 295,933 | -0.26(-0.37%) |