Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.26 | 65.47 | 65.19 | 65.37 | 360,243 | -0.33(-0.50%) |
Nov 29, 2012 | 65.00 | 65.80 | 64.96 | 65.69 | 395,797 | +1.06(+1.64%) |
Nov 28, 2012 | 64.13 | 64.72 | 63.64 | 64.63 | 397,846 | -0.10(-0.15%) |
Nov 27, 2012 | 65.09 | 65.15 | 64.64 | 64.73 | 328,523 | -1.13(-1.72%) |
Nov 26, 2012 | 65.75 | 65.94 | 65.48 | 65.86 | 577,363 | +0.85(+1.31%) |
Nov 23, 2012 | 64.88 | 65.07 | 64.64 | 65.01 | 464,715 | +0.90(+1.40%) |
Nov 21, 2012 | 63.80 | 64.11 | 63.66 | 64.11 | 375,592 | +1.18(+1.88%) |
Nov 20, 2012 | 62.69 | 63.06 | 62.61 | 62.93 | 301,535 | -0.33(-0.53%) |
Nov 19, 2012 | 63.00 | 63.27 | 62.92 | 63.26 | 476,545 | +0.93(+1.49%) |
Nov 16, 2012 | 62.35 | 62.48 | 61.78 | 62.34 | 687,756 | +1.39(+2.28%) |
Nov 15, 2012 | 60.34 | 60.99 | 60.26 | 60.95 | 973,830 | +2.92(+5.04%) |
Nov 14, 2012 | 58.45 | 58.74 | 57.84 | 58.02 | 501,704 | -1.11(-1.87%) |
Nov 13, 2012 | 58.86 | 59.35 | 58.72 | 59.13 | 239,900 | +0.13(+0.22%) |
Nov 12, 2012 | 59.07 | 59.25 | 58.99 | 59.00 | 207,620 | -0.72(-1.21%) |
Nov 09, 2012 | 59.69 | 60.03 | 59.57 | 59.72 | 227,214 | +0.23(+0.38%) |
Nov 08, 2012 | 60.01 | 60.14 | 59.43 | 59.50 | 294,101 | -1.01(-1.67%) |
Nov 07, 2012 | 61.11 | 61.13 | 60.35 | 60.51 | 368,401 | -1.18(-1.92%) |
Nov 06, 2012 | 61.64 | 61.84 | 61.46 | 61.69 | 427,859 | -0.08(-0.14%) |
Nov 05, 2012 | 60.98 | 61.83 | 60.44 | 61.77 | 896,684 | +2.70(+4.56%) |
Nov 02, 2012 | 59.58 | 59.61 | 59.00 | 59.08 | 206,949 | -0.19(-0.32%) |
Nov 01, 2012 | 58.93 | 59.32 | 58.75 | 59.27 | 245,090 | +0.44(+0.75%) |
Oct 31, 2012 | 58.44 | 59.04 | 58.44 | 58.83 | 383,303 | +0.08(+0.14%) |
Oct 26, 2012 | 58.70 | 58.74 | 58.74 | 58.74 | 256,926 | -0.83(-1.39%) |
Oct 25, 2012 | 59.66 | 59.84 | 59.25 | 59.57 | 693,147 | +0.82(+1.40%) |
Oct 24, 2012 | 59.06 | 59.15 | 58.63 | 58.75 | 260,987 | -0.24(-0.40%) |
Oct 23, 2012 | 59.09 | 59.12 | 58.74 | 58.99 | 372,148 | -0.11(-0.19%) |
Oct 19, 2012 | 59.56 | 59.61 | 58.90 | 59.10 | 408,818 | -0.52(-0.87%) |
Oct 18, 2012 | 59.75 | 59.79 | 59.40 | 59.62 | 1,106,676 | +0.39(+0.67%) |
Oct 17, 2012 | 59.18 | 59.24 | 58.96 | 59.22 | 367,224 | +0.51(+0.87%) |
Oct 16, 2012 | 58.29 | 58.76 | 58.28 | 58.71 | 419,650 | +0.84(+1.46%) |
Oct 15, 2012 | 57.90 | 57.97 | 57.58 | 57.87 | 449,177 | +1.17(+2.06%) |
Oct 12, 2012 | 57.08 | 57.20 | 56.59 | 56.70 | 260,117 | -0.14(-0.24%) |
Oct 11, 2012 | 56.79 | 57.12 | 56.79 | 56.84 | 486,686 | +0.27(+0.47%) |
Oct 10, 2012 | 57.13 | 57.16 | 56.40 | 56.57 | 725,332 | -1.18(-2.05%) |
Oct 09, 2012 | 58.05 | 58.08 | 57.55 | 57.76 | 387,691 | -0.97(-1.66%) |
Oct 08, 2012 | 58.79 | 58.90 | 58.60 | 58.73 | 191,484 | -0.27(-0.46%) |
Oct 05, 2012 | 59.20 | 59.38 | 58.92 | 59.00 | 411,500 | -0.97(-1.62%) |
Oct 04, 2012 | 59.78 | 60.04 | 59.75 | 59.97 | 402,740 | +1.44(+2.45%) |
Oct 03, 2012 | 58.43 | 58.70 | 58.27 | 58.54 | 324,395 | +0.18(+0.31%) |
Oct 02, 2012 | 58.47 | 58.58 | 58.14 | 58.36 | 519,405 | -0.17(-0.29%) |
Oct 01, 2012 | 58.56 | 58.93 | 58.38 | 58.52 | 761,689 | -1.09(-1.83%) |
Sep 28, 2012 | 59.38 | 59.65 | 59.28 | 59.62 | 851,023 | -1.32(-2.17%) |
Sep 27, 2012 | 60.75 | 61.00 | 60.49 | 60.94 | 637,852 | +1.20(+2.01%) |
Sep 26, 2012 | 60.35 | 60.40 | 59.64 | 59.74 | 759,001 | -1.37(-2.25%) |
Sep 25, 2012 | 61.13 | 61.85 | 61.07 | 61.11 | 723,588 | -0.02(-0.02%) |
Sep 24, 2012 | 61.01 | 61.17 | 60.79 | 61.13 | 449,183 | -0.76(-1.23%) |
Sep 21, 2012 | 62.33 | 62.38 | 61.89 | 61.89 | 159,681 | -0.33(-0.54%) |
Sep 20, 2012 | 62.18 | 62.31 | 61.88 | 62.22 | 299,978 | -0.18(-0.29%) |
Sep 19, 2012 | 62.40 | 62.79 | 62.32 | 62.40 | 414,542 | +0.58(+0.93%) |
Sep 18, 2012 | 61.71 | 61.93 | 61.61 | 61.83 | 520,383 | +0.01(+0.01%) |
Sep 17, 2012 | 62.84 | 62.87 | 61.81 | 61.82 | 542,555 | -1.34(-2.13%) |
Sep 14, 2012 | 63.16 | 63.59 | 63.06 | 63.16 | 460,715 | +0.18(+0.29%) |
Sep 13, 2012 | 61.80 | 63.06 | 61.68 | 62.98 | 497,604 | +0.66(+1.06%) |
Sep 12, 2012 | 62.48 | 62.59 | 62.11 | 62.32 | 352,886 | +0.58(+0.95%) |
Sep 11, 2012 | 61.65 | 61.90 | 61.59 | 61.74 | 447,039 | -0.30(-0.48%) |
Sep 10, 2012 | 62.41 | 62.45 | 61.99 | 62.03 | 331,382 | +0.02(+0.02%) |
Sep 07, 2012 | 61.36 | 62.07 | 61.30 | 62.02 | 553,643 | +1.03(+1.68%) |
Sep 06, 2012 | 60.27 | 61.03 | 60.27 | 60.99 | 463,130 | +1.43(+2.40%) |
Sep 05, 2012 | 59.30 | 59.67 | 59.24 | 59.56 | 615,965 | -0.22(-0.37%) |