Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.94 | 60.04 | 59.44 | 59.68 | 1,857,340 | -0.29(-0.49%) |
Nov 29, 2012 | 59.45 | 60.19 | 59.45 | 59.97 | 1,434,503 | +0.54(+0.91%) |
Nov 28, 2012 | 58.58 | 59.54 | 58.33 | 59.44 | 1,666,331 | +0.68(+1.16%) |
Nov 27, 2012 | 60.02 | 60.49 | 58.74 | 58.75 | 3,079,713 | -1.58(-2.62%) |
Nov 26, 2012 | 60.40 | 60.66 | 59.67 | 60.33 | 1,430,643 | -0.52(-0.85%) |
Nov 23, 2012 | 60.67 | 61.30 | 60.39 | 60.85 | 787,863 | +0.12(+0.20%) |
Nov 21, 2012 | 60.81 | 60.86 | 60.12 | 60.73 | 1,357,918 | -0.09(-0.15%) |
Nov 20, 2012 | 60.93 | 61.11 | 60.21 | 60.82 | 1,752,952 | -0.26(-0.43%) |
Nov 19, 2012 | 60.12 | 61.11 | 60.12 | 61.09 | 1,708,066 | +1.32(+2.21%) |
Nov 16, 2012 | 60.57 | 60.95 | 59.46 | 59.76 | 3,729,427 | -0.56(-0.92%) |
Nov 15, 2012 | 60.66 | 61.39 | 59.99 | 60.32 | 3,513,059 | -0.47(-0.77%) |
Nov 14, 2012 | 62.48 | 62.90 | 60.66 | 60.79 | 3,051,393 | -1.52(-2.45%) |
Nov 13, 2012 | 62.78 | 62.99 | 62.16 | 62.31 | 4,800,408 | -0.79(-1.26%) |
Nov 12, 2012 | 62.78 | 63.23 | 62.48 | 63.10 | 2,888,078 | +0.36(+0.57%) |
Nov 09, 2012 | 62.52 | 63.42 | 62.35 | 62.75 | 3,953,478 | -0.33(-0.52%) |
Nov 08, 2012 | 64.03 | 64.58 | 62.47 | 63.08 | 5,043,230 | -0.94(-1.47%) |
Nov 07, 2012 | 64.63 | 65.55 | 62.11 | 64.02 | 10,843,065 | -5.47(-7.88%) |
Nov 06, 2012 | 68.93 | 70.28 | 68.04 | 69.49 | 3,200,884 | +0.58(+0.85%) |
Nov 05, 2012 | 69.24 | 70.05 | 66.50 | 68.91 | 4,627,499 | +0.28(+0.41%) |
Nov 02, 2012 | 69.44 | 69.83 | 68.62 | 68.62 | 2,226,889 | -0.67(-0.96%) |
Nov 01, 2012 | 67.88 | 69.53 | 67.88 | 69.29 | 2,126,806 | +1.52(+2.25%) |
Oct 31, 2012 | 67.94 | 68.61 | 67.26 | 67.77 | 2,707,129 | -0.18(-0.27%) |
Oct 26, 2012 | 68.93 | 67.95 | 67.95 | 67.95 | 1,516,374 | -0.99(-1.43%) |
Oct 25, 2012 | 69.94 | 70.25 | 68.39 | 68.93 | 1,633,049 | +0.18(+0.27%) |
Oct 24, 2012 | 68.52 | 68.95 | 68.18 | 68.75 | 1,670,779 | +0.59(+0.87%) |
Oct 23, 2012 | 68.91 | 68.91 | 67.45 | 68.16 | 1,249,484 | -0.26(-0.37%) |
Oct 19, 2012 | 68.68 | 68.70 | 67.99 | 68.41 | 1,365,377 | -0.68(-0.98%) |
Oct 18, 2012 | 68.21 | 69.23 | 68.21 | 69.09 | 1,667,395 | +0.83(+1.22%) |
Oct 17, 2012 | 68.99 | 69.14 | 67.71 | 68.26 | 1,295,301 | -0.27(-0.40%) |
Oct 16, 2012 | 68.04 | 68.88 | 67.54 | 68.53 | 2,212,940 | +0.35(+0.51%) |
Oct 15, 2012 | 68.32 | 68.88 | 67.42 | 68.19 | 1,706,417 | -0.08(-0.12%) |
Oct 12, 2012 | 68.97 | 69.59 | 67.88 | 68.27 | 1,552,107 | -0.47(-0.68%) |
Oct 11, 2012 | 68.24 | 69.01 | 68.24 | 68.73 | 1,590,946 | +0.71(+1.05%) |
Oct 10, 2012 | 68.28 | 68.88 | 67.91 | 68.02 | 1,708,940 | -0.22(-0.32%) |
Oct 09, 2012 | 67.57 | 68.48 | 67.27 | 68.24 | 1,562,052 | +0.52(+0.77%) |
Oct 08, 2012 | 67.58 | 68.45 | 67.27 | 67.72 | 1,082,687 | +0.16(+0.23%) |
Oct 05, 2012 | 68.64 | 68.80 | 67.12 | 67.57 | 1,425,154 | -0.73(-1.07%) |
Oct 04, 2012 | 68.30 | 70.11 | 68.30 | 68.30 | 2,939,391 | +0.70(+1.04%) |
Oct 03, 2012 | 66.62 | 67.67 | 66.48 | 67.59 | 2,632,559 | +1.25(+1.88%) |
Oct 02, 2012 | 65.60 | 66.41 | 65.31 | 66.34 | 1,218,077 | +1.27(+1.95%) |
Oct 01, 2012 | 64.37 | 65.45 | 64.13 | 65.08 | 1,270,505 | +1.07(+1.67%) |
Sep 28, 2012 | 63.96 | 64.47 | 63.61 | 64.01 | 1,347,741 | -0.23(-0.36%) |
Sep 27, 2012 | 63.85 | 64.53 | 63.39 | 64.24 | 815,499 | +0.67(+1.05%) |
Sep 26, 2012 | 64.27 | 64.89 | 63.32 | 63.57 | 1,557,139 | -0.77(-1.19%) |
Sep 25, 2012 | 63.79 | 64.73 | 63.75 | 64.34 | 1,565,569 | +0.43(+0.67%) |
Sep 24, 2012 | 63.66 | 64.01 | 63.10 | 63.91 | 1,257,718 | +0.02(+0.03%) |
Sep 21, 2012 | 63.75 | 63.91 | 63.16 | 63.89 | 1,499,142 | +0.33(+0.51%) |
Sep 20, 2012 | 63.09 | 63.65 | 62.73 | 63.56 | 1,153,287 | +0.10(+0.16%) |
Sep 19, 2012 | 63.58 | 64.01 | 63.43 | 63.46 | 1,219,162 | -0.02(-0.03%) |
Sep 18, 2012 | 64.28 | 64.79 | 63.42 | 63.48 | 1,373,525 | -0.73(-1.13%) |
Sep 17, 2012 | 64.50 | 64.77 | 63.78 | 64.21 | 1,174,790 | -0.45(-0.69%) |
Sep 14, 2012 | 63.42 | 64.95 | 63.41 | 64.65 | 2,933,091 | +1.55(+2.46%) |
Sep 13, 2012 | 62.59 | 63.20 | 61.79 | 63.10 | 2,389,205 | +0.52(+0.83%) |
Sep 12, 2012 | 63.96 | 64.10 | 62.55 | 62.58 | 2,251,627 | -1.15(-1.80%) |
Sep 11, 2012 | 63.87 | 64.55 | 63.67 | 63.73 | 1,674,457 | +0.00(+0.00%) |
Sep 10, 2012 | 65.69 | 65.85 | 63.69 | 63.73 | 2,153,115 | -1.94(-2.95%) |
Sep 07, 2012 | 65.17 | 65.67 | 64.91 | 65.66 | 1,398,078 | +0.51(+0.78%) |
Sep 06, 2012 | 64.39 | 65.23 | 64.28 | 65.15 | 1,458,443 | +1.14(+1.78%) |
Sep 05, 2012 | 63.97 | 64.71 | 63.58 | 64.02 | 1,933,971 | +0.64(+1.00%) |