Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 64.88 | 65.03 | 64.57 | 64.83 | 6,038,114 | +0.14(+0.21%) |
Nov 29, 2012 | 63.84 | 64.88 | 63.64 | 64.69 | 6,015,596 | +1.15(+1.80%) |
Nov 28, 2012 | 63.34 | 63.67 | 62.39 | 63.54 | 6,444,846 | +0.04(+0.07%) |
Nov 27, 2012 | 63.80 | 63.89 | 63.42 | 63.50 | 4,888,443 | -0.22(-0.35%) |
Nov 26, 2012 | 63.65 | 63.80 | 63.31 | 63.72 | 6,746,720 | -0.23(-0.36%) |
Nov 23, 2012 | 63.51 | 63.98 | 63.18 | 63.95 | 3,105,564 | +0.69(+1.10%) |
Nov 21, 2012 | 63.23 | 63.38 | 62.82 | 63.26 | 3,594,381 | +0.06(+0.09%) |
Nov 20, 2012 | 62.21 | 63.20 | 62.12 | 63.20 | 5,773,961 | +0.85(+1.37%) |
Nov 19, 2012 | 62.40 | 62.54 | 61.76 | 62.34 | 5,200,288 | +0.63(+1.02%) |
Nov 16, 2012 | 61.53 | 62.04 | 60.92 | 61.72 | 8,726,816 | +0.28(+0.46%) |
Nov 15, 2012 | 61.22 | 61.57 | 60.53 | 61.43 | 4,888,354 | +0.09(+0.15%) |
Nov 14, 2012 | 62.57 | 62.75 | 61.09 | 61.34 | 5,863,890 | -1.28(-2.04%) |
Nov 13, 2012 | 62.03 | 62.86 | 61.82 | 62.61 | 6,698,578 | +0.45(+0.72%) |
Nov 12, 2012 | 62.07 | 62.62 | 61.62 | 62.17 | 4,412,636 | +0.25(+0.41%) |
Nov 09, 2012 | 61.30 | 62.38 | 61.25 | 61.91 | 5,544,465 | +0.31(+0.51%) |
Nov 08, 2012 | 61.83 | 62.17 | 61.49 | 61.60 | 6,332,088 | -0.44(-0.70%) |
Nov 07, 2012 | 63.06 | 63.17 | 61.18 | 62.04 | 9,854,727 | -1.42(-2.23%) |
Nov 06, 2012 | 63.00 | 63.89 | 62.92 | 63.46 | 4,933,089 | +0.68(+1.09%) |
Nov 05, 2012 | 62.68 | 63.85 | 61.98 | 62.77 | 6,923,699 | -0.07(-0.12%) |
Nov 02, 2012 | 63.51 | 63.70 | 62.71 | 62.84 | 4,454,281 | -0.55(-0.87%) |
Nov 01, 2012 | 63.22 | 63.86 | 62.87 | 63.40 | 5,714,329 | +0.52(+0.83%) |
Oct 31, 2012 | 63.76 | 64.12 | 62.65 | 62.87 | 5,227,880 | -0.83(-1.30%) |
Oct 26, 2012 | 63.63 | 63.70 | 63.70 | 63.70 | 5,760,948 | -0.31(-0.48%) |
Oct 25, 2012 | 64.01 | 64.33 | 63.79 | 64.01 | 7,542,595 | +0.40(+0.63%) |
Oct 24, 2012 | 64.36 | 64.80 | 63.59 | 63.61 | 8,997,121 | +0.13(+0.21%) |
Oct 23, 2012 | 63.38 | 64.04 | 62.60 | 63.48 | 5,861,675 | +0.12(+0.18%) |
Oct 19, 2012 | 65.29 | 65.29 | 63.03 | 63.36 | 7,551,492 | -1.91(-2.93%) |
Oct 18, 2012 | 64.73 | 65.39 | 64.48 | 65.27 | 8,268,509 | +0.43(+0.66%) |
Oct 17, 2012 | 63.96 | 65.16 | 63.78 | 64.84 | 6,029,554 | +0.85(+1.32%) |
Oct 16, 2012 | 62.94 | 64.11 | 62.74 | 64.00 | 4,906,712 | +1.32(+2.11%) |
Oct 15, 2012 | 61.43 | 62.79 | 61.25 | 62.68 | 4,696,007 | +1.61(+2.64%) |
Oct 12, 2012 | 61.70 | 61.94 | 61.05 | 61.06 | 4,333,521 | -0.44(-0.72%) |
Oct 11, 2012 | 61.95 | 62.18 | 61.51 | 61.51 | 2,853,715 | -0.03(-0.05%) |
Oct 10, 2012 | 62.01 | 62.10 | 61.30 | 61.54 | 4,321,585 | -0.57(-0.91%) |
Oct 09, 2012 | 62.29 | 62.55 | 61.90 | 62.10 | 4,308,237 | -0.44(-0.71%) |
Oct 08, 2012 | 62.97 | 63.24 | 62.39 | 62.55 | 2,899,517 | -0.65(-1.04%) |
Oct 05, 2012 | 63.14 | 63.48 | 62.98 | 63.20 | 4,444,250 | +0.40(+0.64%) |
Oct 04, 2012 | 63.23 | 63.57 | 62.73 | 62.80 | 3,834,137 | -0.30(-0.47%) |
Oct 03, 2012 | 62.62 | 63.12 | 62.62 | 63.10 | 6,037,112 | +0.33(+0.52%) |
Oct 02, 2012 | 62.13 | 62.95 | 61.89 | 62.77 | 5,089,426 | +0.92(+1.49%) |
Oct 01, 2012 | 61.43 | 62.04 | 61.33 | 61.85 | 5,703,211 | +0.57(+0.94%) |
Sep 28, 2012 | 61.06 | 61.45 | 60.78 | 61.27 | 4,993,102 | +0.04(+0.06%) |
Sep 27, 2012 | 60.73 | 61.47 | 60.39 | 61.24 | 4,911,990 | +0.57(+0.94%) |
Sep 26, 2012 | 61.13 | 61.73 | 60.45 | 60.67 | 7,456,614 | -0.26(-0.42%) |
Sep 25, 2012 | 60.34 | 61.62 | 60.33 | 60.93 | 9,114,879 | +0.65(+1.09%) |
Sep 24, 2012 | 59.66 | 60.39 | 59.59 | 60.27 | 4,486,332 | +0.64(+1.07%) |
Sep 21, 2012 | 59.95 | 60.18 | 59.25 | 59.63 | 9,339,278 | -0.20(-0.33%) |
Sep 20, 2012 | 59.22 | 59.85 | 59.17 | 59.83 | 5,473,824 | +0.43(+0.72%) |
Sep 19, 2012 | 59.78 | 59.86 | 59.27 | 59.40 | 5,458,636 | -0.24(-0.40%) |
Sep 18, 2012 | 59.79 | 60.18 | 59.27 | 59.64 | 6,339,085 | -0.04(-0.06%) |
Sep 17, 2012 | 58.94 | 59.67 | 58.59 | 59.67 | 9,590,819 | +0.53(+0.90%) |
Sep 14, 2012 | 60.77 | 60.77 | 58.94 | 59.14 | 10,228,999 | -1.43(-2.36%) |
Sep 13, 2012 | 60.27 | 60.85 | 59.72 | 60.57 | 5,936,133 | +0.13(+0.21%) |
Sep 12, 2012 | 60.34 | 61.05 | 60.29 | 60.45 | 4,506,674 | -0.57(-0.94%) |
Sep 11, 2012 | 60.95 | 61.23 | 60.90 | 61.02 | 5,755,566 | -0.08(-0.13%) |
Sep 10, 2012 | 61.61 | 61.65 | 61.00 | 61.10 | 7,033,795 | +0.07(+0.11%) |
Sep 07, 2012 | 61.79 | 61.99 | 60.90 | 61.03 | 6,611,322 | -0.61(-1.00%) |
Sep 06, 2012 | 61.44 | 61.75 | 61.38 | 61.65 | 7,964,619 | +0.53(+0.86%) |
Sep 05, 2012 | 61.34 | 61.59 | 61.03 | 61.12 | 5,865,845 | -0.18(-0.30%) |