Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.26 | 63.36 | 62.43 | 63.36 | 381,485 | +0.52(+0.83%) |
Nov 29, 2012 | 62.32 | 62.92 | 61.90 | 62.84 | 333,837 | +0.93(+1.50%) |
Nov 28, 2012 | 61.48 | 62.05 | 60.25 | 61.91 | 332,602 | +0.14(+0.22%) |
Nov 27, 2012 | 62.18 | 62.44 | 61.73 | 61.78 | 192,795 | -0.30(-0.48%) |
Nov 26, 2012 | 61.66 | 62.35 | 61.47 | 62.08 | 166,104 | -0.35(-0.56%) |
Nov 23, 2012 | 62.37 | 62.52 | 61.83 | 62.43 | 58,000 | +0.44(+0.72%) |
Nov 21, 2012 | 61.47 | 62.24 | 61.22 | 61.98 | 192,060 | +0.41(+0.67%) |
Nov 20, 2012 | 61.30 | 61.76 | 60.71 | 61.57 | 318,990 | +0.23(+0.38%) |
Nov 19, 2012 | 60.66 | 61.45 | 60.16 | 61.33 | 403,961 | +1.40(+2.33%) |
Nov 16, 2012 | 59.67 | 60.04 | 58.67 | 59.94 | 287,914 | +0.39(+0.65%) |
Nov 15, 2012 | 60.85 | 60.90 | 59.52 | 59.55 | 558,892 | -1.62(-2.65%) |
Nov 14, 2012 | 62.49 | 62.87 | 60.99 | 61.17 | 394,034 | -0.85(-1.37%) |
Nov 13, 2012 | 62.02 | 62.91 | 61.49 | 62.02 | 363,002 | +0.01(+0.02%) |
Nov 12, 2012 | 62.48 | 62.48 | 61.78 | 62.01 | 313,819 | -0.16(-0.26%) |
Nov 09, 2012 | 61.59 | 62.48 | 60.96 | 62.17 | 397,612 | +0.87(+1.42%) |
Nov 08, 2012 | 62.66 | 62.79 | 60.83 | 61.31 | 334,686 | -1.56(-2.49%) |
Nov 07, 2012 | 62.76 | 63.35 | 61.52 | 62.87 | 437,981 | -1.05(-1.65%) |
Nov 06, 2012 | 64.08 | 64.63 | 63.82 | 63.92 | 302,559 | +0.07(+0.11%) |
Nov 05, 2012 | 63.38 | 63.95 | 62.62 | 63.85 | 381,055 | +0.38(+0.59%) |
Nov 02, 2012 | 65.04 | 65.04 | 63.46 | 63.48 | 468,871 | -1.15(-1.78%) |
Nov 01, 2012 | 61.89 | 64.76 | 61.89 | 64.63 | 965,327 | +1.49(+2.35%) |
Oct 31, 2012 | 60.30 | 64.43 | 60.30 | 63.14 | 1,228,914 | +3.68(+6.18%) |
Oct 26, 2012 | 59.67 | 59.46 | 59.46 | 59.46 | 267,007 | -0.38(-0.63%) |
Oct 25, 2012 | 60.72 | 61.09 | 59.57 | 59.84 | 369,533 | -0.59(-0.97%) |
Oct 24, 2012 | 60.79 | 60.82 | 60.22 | 60.43 | 251,797 | +0.07(+0.11%) |
Oct 23, 2012 | 60.42 | 60.49 | 59.58 | 60.36 | 305,243 | -0.46(-0.76%) |
Oct 19, 2012 | 62.04 | 62.18 | 60.68 | 60.82 | 353,332 | -1.68(-2.69%) |
Oct 18, 2012 | 61.73 | 62.73 | 61.60 | 62.50 | 401,530 | +0.59(+0.95%) |
Oct 17, 2012 | 61.66 | 62.06 | 61.31 | 61.91 | 280,851 | +0.41(+0.67%) |
Oct 16, 2012 | 60.88 | 61.55 | 60.68 | 61.50 | 168,303 | +1.01(+1.68%) |
Oct 15, 2012 | 60.20 | 60.98 | 59.92 | 60.49 | 237,599 | +0.26(+0.43%) |
Oct 12, 2012 | 59.78 | 60.42 | 59.75 | 60.22 | 259,002 | +0.52(+0.87%) |
Oct 11, 2012 | 60.86 | 61.12 | 59.61 | 59.70 | 356,031 | -0.57(-0.94%) |
Oct 10, 2012 | 60.27 | 60.97 | 59.83 | 60.27 | 356,488 | +0.20(+0.34%) |
Oct 09, 2012 | 60.09 | 60.62 | 59.53 | 60.07 | 291,269 | -0.15(-0.26%) |
Oct 08, 2012 | 61.21 | 61.43 | 60.12 | 60.22 | 231,666 | -1.42(-2.30%) |
Oct 05, 2012 | 60.79 | 61.68 | 60.70 | 61.64 | 361,080 | +1.04(+1.72%) |
Oct 04, 2012 | 60.64 | 61.29 | 60.28 | 60.60 | 428,728 | +0.27(+0.45%) |
Oct 03, 2012 | 60.86 | 61.03 | 60.07 | 60.33 | 306,046 | -0.37(-0.60%) |
Oct 02, 2012 | 60.89 | 61.13 | 60.49 | 60.70 | 300,052 | +0.20(+0.34%) |
Oct 01, 2012 | 60.44 | 60.63 | 59.87 | 60.50 | 455,857 | +0.17(+0.29%) |
Sep 28, 2012 | 60.02 | 60.64 | 59.31 | 60.32 | 332,871 | -0.08(-0.13%) |
Sep 27, 2012 | 59.30 | 60.46 | 58.74 | 60.40 | 600,956 | +1.08(+1.82%) |
Sep 26, 2012 | 57.62 | 59.76 | 57.39 | 59.32 | 618,428 | +1.55(+2.69%) |
Sep 25, 2012 | 58.71 | 58.71 | 57.73 | 57.76 | 252,832 | -0.63(-1.07%) |
Sep 24, 2012 | 59.12 | 59.19 | 57.94 | 58.39 | 358,596 | -1.43(-2.39%) |
Sep 21, 2012 | 60.22 | 60.37 | 59.57 | 59.82 | 1,032,912 | +0.27(+0.45%) |
Sep 20, 2012 | 57.94 | 59.58 | 57.94 | 59.55 | 579,435 | +1.12(+1.92%) |
Sep 19, 2012 | 57.73 | 58.60 | 57.34 | 58.43 | 364,905 | +0.75(+1.31%) |
Sep 18, 2012 | 57.69 | 57.93 | 57.19 | 57.68 | 337,263 | -0.27(-0.47%) |
Sep 17, 2012 | 58.65 | 59.11 | 57.88 | 57.95 | 357,376 | -1.01(-1.72%) |
Sep 14, 2012 | 58.64 | 61.52 | 58.50 | 58.96 | 997,771 | +1.44(+2.50%) |
Sep 13, 2012 | 57.04 | 57.64 | 56.39 | 57.52 | 370,737 | +0.69(+1.22%) |
Sep 12, 2012 | 57.45 | 57.49 | 56.68 | 56.83 | 267,812 | -0.34(-0.59%) |
Sep 11, 2012 | 57.50 | 58.14 | 57.07 | 57.17 | 236,810 | -0.42(-0.74%) |
Sep 10, 2012 | 58.09 | 58.23 | 57.54 | 57.59 | 152,603 | -0.69(-1.18%) |
Sep 07, 2012 | 58.12 | 58.72 | 57.95 | 58.28 | 187,464 | +0.42(+0.73%) |
Sep 06, 2012 | 56.78 | 58.76 | 56.78 | 57.85 | 415,285 | +1.55(+2.76%) |
Sep 05, 2012 | 56.97 | 57.47 | 56.07 | 56.30 | 519,151 | -0.76(-1.34%) |