Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 64.90 | 65.05 | 64.59 | 64.84 | 6,036,478 | +0.14(+0.21%) |
Nov 29, 2012 | 63.86 | 64.89 | 63.65 | 64.70 | 6,013,966 | +1.15(+1.80%) |
Nov 28, 2012 | 63.36 | 63.69 | 62.40 | 63.56 | 6,443,100 | +0.04(+0.07%) |
Nov 27, 2012 | 63.82 | 63.91 | 63.44 | 63.51 | 4,887,119 | -0.22(-0.35%) |
Nov 26, 2012 | 63.67 | 63.82 | 63.33 | 63.74 | 6,744,892 | -0.23(-0.36%) |
Nov 23, 2012 | 63.53 | 64.00 | 63.20 | 63.97 | 3,104,723 | +0.69(+1.10%) |
Nov 21, 2012 | 63.25 | 63.40 | 62.84 | 63.27 | 3,593,408 | +0.06(+0.09%) |
Nov 20, 2012 | 62.23 | 63.21 | 62.14 | 63.21 | 5,772,397 | +0.85(+1.37%) |
Nov 19, 2012 | 62.42 | 62.56 | 61.78 | 62.36 | 5,198,880 | +0.63(+1.02%) |
Nov 16, 2012 | 61.54 | 62.06 | 60.94 | 61.73 | 8,724,452 | +0.28(+0.46%) |
Nov 15, 2012 | 61.24 | 61.59 | 60.55 | 61.45 | 4,887,030 | +0.09(+0.15%) |
Nov 14, 2012 | 62.59 | 62.77 | 61.10 | 61.35 | 5,862,302 | -1.28(-2.04%) |
Nov 13, 2012 | 62.05 | 62.88 | 61.83 | 62.63 | 6,696,763 | +0.45(+0.72%) |
Nov 12, 2012 | 62.08 | 62.64 | 61.63 | 62.19 | 4,411,440 | +0.25(+0.41%) |
Nov 09, 2012 | 61.31 | 62.40 | 61.27 | 61.93 | 5,542,963 | +0.31(+0.51%) |
Nov 08, 2012 | 61.85 | 62.19 | 61.50 | 61.62 | 6,330,373 | -0.44(-0.70%) |
Nov 07, 2012 | 63.08 | 63.19 | 61.20 | 62.05 | 9,852,058 | -1.42(-2.23%) |
Nov 06, 2012 | 63.01 | 63.91 | 62.93 | 63.47 | 4,931,753 | +0.68(+1.09%) |
Nov 05, 2012 | 62.69 | 63.87 | 62.00 | 62.79 | 6,921,823 | -0.07(-0.12%) |
Nov 02, 2012 | 63.52 | 63.72 | 62.72 | 62.86 | 4,453,074 | -0.55(-0.87%) |
Nov 01, 2012 | 63.24 | 63.88 | 62.88 | 63.41 | 5,712,781 | +0.52(+0.83%) |
Oct 31, 2012 | 63.78 | 64.13 | 62.67 | 62.89 | 5,226,464 | -0.83(-1.30%) |
Oct 26, 2012 | 63.65 | 63.72 | 63.72 | 63.72 | 5,759,388 | -0.31(-0.48%) |
Oct 25, 2012 | 64.03 | 64.34 | 63.81 | 64.03 | 7,540,551 | +0.40(+0.63%) |
Oct 24, 2012 | 64.37 | 64.82 | 63.61 | 63.62 | 8,994,683 | +0.13(+0.21%) |
Oct 23, 2012 | 63.39 | 64.06 | 62.62 | 63.49 | 5,860,087 | +0.12(+0.18%) |
Oct 19, 2012 | 65.31 | 65.31 | 63.04 | 63.38 | 7,549,446 | -1.91(-2.93%) |
Oct 18, 2012 | 64.74 | 65.41 | 64.50 | 65.29 | 8,266,269 | +0.43(+0.66%) |
Oct 17, 2012 | 63.98 | 65.18 | 63.80 | 64.86 | 6,027,921 | +0.85(+1.32%) |
Oct 16, 2012 | 62.96 | 64.13 | 62.75 | 64.01 | 4,905,383 | +1.32(+2.11%) |
Oct 15, 2012 | 61.44 | 62.81 | 61.26 | 62.69 | 4,694,735 | +1.61(+2.64%) |
Oct 12, 2012 | 61.71 | 61.96 | 61.07 | 61.08 | 4,332,347 | -0.44(-0.72%) |
Oct 11, 2012 | 61.97 | 62.20 | 61.52 | 61.52 | 2,852,942 | -0.03(-0.05%) |
Oct 10, 2012 | 62.03 | 62.12 | 61.31 | 61.55 | 4,320,414 | -0.57(-0.91%) |
Oct 09, 2012 | 62.31 | 62.56 | 61.92 | 62.12 | 4,307,070 | -0.44(-0.71%) |
Oct 08, 2012 | 62.99 | 63.25 | 62.41 | 62.56 | 2,898,731 | -0.65(-1.04%) |
Oct 05, 2012 | 63.15 | 63.49 | 63.00 | 63.22 | 4,443,046 | +0.40(+0.64%) |
Oct 04, 2012 | 63.25 | 63.59 | 62.75 | 62.82 | 3,833,099 | -0.30(-0.47%) |
Oct 03, 2012 | 62.64 | 63.14 | 62.64 | 63.12 | 6,035,476 | +0.33(+0.52%) |
Oct 02, 2012 | 62.15 | 62.96 | 61.91 | 62.79 | 5,088,047 | +0.92(+1.49%) |
Oct 01, 2012 | 61.44 | 62.05 | 61.34 | 61.87 | 5,701,666 | +0.57(+0.94%) |
Sep 28, 2012 | 61.07 | 61.47 | 60.80 | 61.29 | 4,991,749 | +0.04(+0.06%) |
Sep 27, 2012 | 60.75 | 61.49 | 60.40 | 61.25 | 4,910,660 | +0.57(+0.94%) |
Sep 26, 2012 | 61.15 | 61.75 | 60.47 | 60.68 | 7,454,594 | -0.26(-0.42%) |
Sep 25, 2012 | 60.36 | 61.63 | 60.35 | 60.94 | 9,112,410 | +0.65(+1.09%) |
Sep 24, 2012 | 59.68 | 60.40 | 59.61 | 60.29 | 4,485,116 | +0.64(+1.07%) |
Sep 21, 2012 | 59.97 | 60.20 | 59.26 | 59.65 | 9,336,748 | -0.20(-0.33%) |
Sep 20, 2012 | 59.24 | 59.87 | 59.19 | 59.84 | 5,472,341 | +0.43(+0.72%) |
Sep 19, 2012 | 59.79 | 59.87 | 59.28 | 59.41 | 5,457,157 | -0.24(-0.40%) |
Sep 18, 2012 | 59.81 | 60.20 | 59.28 | 59.65 | 6,337,367 | -0.04(-0.06%) |
Sep 17, 2012 | 58.96 | 59.69 | 58.61 | 59.69 | 9,588,221 | +0.53(+0.90%) |
Sep 14, 2012 | 60.78 | 60.78 | 58.96 | 59.16 | 10,226,227 | -1.43(-2.36%) |
Sep 13, 2012 | 60.29 | 60.87 | 59.73 | 60.59 | 5,934,525 | +0.13(+0.21%) |
Sep 12, 2012 | 60.35 | 61.07 | 60.30 | 60.46 | 4,505,453 | -0.57(-0.94%) |
Sep 11, 2012 | 60.97 | 61.25 | 60.92 | 61.04 | 5,754,006 | -0.08(-0.13%) |
Sep 10, 2012 | 61.63 | 61.66 | 61.01 | 61.12 | 7,031,889 | +0.07(+0.11%) |
Sep 07, 2012 | 61.81 | 62.01 | 60.91 | 61.05 | 6,609,531 | -0.61(-1.00%) |
Sep 06, 2012 | 61.46 | 61.76 | 61.40 | 61.67 | 7,962,461 | +0.53(+0.86%) |
Sep 05, 2012 | 61.36 | 61.61 | 61.05 | 61.14 | 5,864,256 | -0.18(-0.30%) |