Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.49 | 62.84 | 62.36 | 62.68 | 3,316,390 | +0.21(+0.33%) |
Nov 29, 2012 | 62.95 | 63.38 | 62.38 | 62.47 | 3,430,165 | -0.19(-0.31%) |
Nov 28, 2012 | 62.09 | 62.71 | 61.67 | 62.67 | 3,520,482 | +0.43(+0.69%) |
Nov 27, 2012 | 62.16 | 62.69 | 62.11 | 62.24 | 3,633,592 | +0.15(+0.24%) |
Nov 26, 2012 | 61.71 | 62.20 | 61.71 | 62.09 | 2,772,471 | -0.13(-0.21%) |
Nov 23, 2012 | 61.54 | 62.25 | 61.44 | 62.22 | 1,597,744 | +0.92(+1.51%) |
Nov 21, 2012 | 61.39 | 61.44 | 61.10 | 61.29 | 2,918,355 | -0.06(-0.09%) |
Nov 20, 2012 | 61.39 | 61.80 | 60.92 | 61.35 | 2,952,927 | +0.03(+0.05%) |
Nov 19, 2012 | 61.10 | 61.41 | 60.77 | 61.32 | 3,927,005 | +0.73(+1.21%) |
Nov 16, 2012 | 60.33 | 61.19 | 60.08 | 60.59 | 7,649,525 | +0.33(+0.55%) |
Nov 15, 2012 | 59.38 | 60.45 | 59.38 | 60.26 | 4,808,012 | +0.49(+0.81%) |
Nov 14, 2012 | 61.05 | 61.19 | 59.61 | 59.77 | 4,210,783 | -1.21(-1.99%) |
Nov 13, 2012 | 60.66 | 61.75 | 60.49 | 60.99 | 4,361,395 | -0.07(-0.11%) |
Nov 12, 2012 | 60.90 | 61.39 | 60.59 | 61.05 | 3,242,677 | +0.25(+0.42%) |
Nov 09, 2012 | 60.66 | 61.31 | 60.32 | 60.80 | 4,639,615 | +0.18(+0.29%) |
Nov 08, 2012 | 61.01 | 61.50 | 60.56 | 60.62 | 4,390,786 | -0.57(-0.93%) |
Nov 07, 2012 | 61.85 | 61.85 | 60.73 | 61.19 | 6,708,905 | -1.01(-1.63%) |
Nov 06, 2012 | 61.60 | 62.46 | 61.53 | 62.20 | 4,098,670 | +0.86(+1.41%) |
Nov 05, 2012 | 60.30 | 61.51 | 60.30 | 61.34 | 3,487,654 | +0.43(+0.71%) |
Nov 02, 2012 | 61.35 | 61.60 | 60.78 | 60.91 | 4,459,620 | -0.19(-0.31%) |
Nov 01, 2012 | 60.21 | 61.21 | 60.14 | 61.10 | 4,830,009 | +1.13(+1.88%) |
Oct 31, 2012 | 60.27 | 60.72 | 59.90 | 59.97 | 4,908,374 | -0.29(-0.49%) |
Oct 26, 2012 | 60.18 | 60.27 | 60.27 | 60.27 | 5,247,579 | +0.15(+0.25%) |
Oct 25, 2012 | 60.64 | 60.82 | 59.84 | 60.12 | 6,739,291 | -0.40(-0.66%) |
Oct 24, 2012 | 60.95 | 61.30 | 60.35 | 60.51 | 4,851,186 | -0.23(-0.38%) |
Oct 23, 2012 | 61.39 | 61.97 | 60.64 | 60.75 | 8,568,186 | -2.88(-4.53%) |
Oct 19, 2012 | 64.77 | 64.77 | 63.46 | 63.63 | 5,557,155 | -1.23(-1.90%) |
Oct 18, 2012 | 64.82 | 65.04 | 64.47 | 64.86 | 3,707,738 | -0.05(-0.07%) |
Oct 17, 2012 | 65.00 | 65.11 | 64.73 | 64.91 | 4,662,068 | +0.40(+0.62%) |
Oct 16, 2012 | 64.37 | 64.59 | 63.87 | 64.51 | 4,173,707 | +0.99(+1.55%) |
Oct 15, 2012 | 63.47 | 63.71 | 63.24 | 63.53 | 4,259,682 | +0.03(+0.04%) |
Oct 12, 2012 | 63.64 | 63.90 | 63.26 | 63.50 | 3,748,141 | -0.05(-0.09%) |
Oct 11, 2012 | 64.26 | 64.27 | 63.52 | 63.55 | 3,548,162 | -0.31(-0.48%) |
Oct 10, 2012 | 64.32 | 64.35 | 63.77 | 63.86 | 3,741,619 | -0.45(-0.70%) |
Oct 09, 2012 | 65.24 | 65.24 | 64.29 | 64.31 | 4,366,630 | -0.98(-1.50%) |
Oct 08, 2012 | 64.73 | 65.35 | 64.70 | 65.29 | 3,808,757 | +0.28(+0.43%) |
Oct 05, 2012 | 64.86 | 65.17 | 64.66 | 65.01 | 5,351,181 | +0.36(+0.56%) |
Oct 04, 2012 | 64.39 | 64.72 | 64.12 | 64.65 | 3,697,609 | +0.45(+0.69%) |
Oct 03, 2012 | 64.22 | 64.35 | 63.67 | 64.20 | 3,812,244 | +0.16(+0.26%) |
Oct 02, 2012 | 64.51 | 64.55 | 63.74 | 64.04 | 5,190,925 | +0.17(+0.27%) |
Oct 01, 2012 | 63.60 | 64.54 | 63.13 | 63.87 | 5,697,845 | +0.60(+0.94%) |
Sep 28, 2012 | 63.31 | 63.57 | 62.78 | 63.27 | 3,738,784 | -0.27(-0.43%) |
Sep 27, 2012 | 63.59 | 63.81 | 62.96 | 63.55 | 3,040,374 | +0.16(+0.25%) |
Sep 26, 2012 | 63.59 | 63.94 | 63.35 | 63.39 | 3,816,556 | -0.16(-0.26%) |
Sep 25, 2012 | 64.32 | 64.42 | 63.48 | 63.55 | 5,551,898 | -0.62(-0.96%) |
Sep 24, 2012 | 63.57 | 64.42 | 63.51 | 64.17 | 4,436,621 | +0.36(+0.56%) |
Sep 21, 2012 | 64.40 | 64.40 | 63.63 | 63.81 | 13,951,042 | -0.25(-0.40%) |
Sep 20, 2012 | 63.81 | 64.10 | 63.61 | 64.07 | 3,031,649 | -0.03(-0.05%) |
Sep 19, 2012 | 63.59 | 64.40 | 63.48 | 64.10 | 3,978,016 | +0.14(+0.21%) |
Sep 18, 2012 | 64.20 | 64.35 | 63.82 | 63.96 | 3,618,712 | -0.24(-0.37%) |
Sep 17, 2012 | 64.12 | 64.42 | 64.01 | 64.20 | 4,805,955 | -0.14(-0.21%) |
Sep 14, 2012 | 63.57 | 64.34 | 63.37 | 64.34 | 7,293,179 | +1.31(+2.09%) |
Sep 13, 2012 | 62.25 | 63.28 | 61.93 | 63.03 | 3,986,640 | +0.86(+1.38%) |
Sep 12, 2012 | 62.71 | 62.75 | 61.93 | 62.17 | 3,519,576 | -0.25(-0.39%) |
Sep 11, 2012 | 62.12 | 62.70 | 62.06 | 62.42 | 3,510,589 | +0.34(+0.55%) |
Sep 10, 2012 | 63.17 | 63.20 | 62.03 | 62.07 | 9,284,103 | -1.47(-2.32%) |
Sep 07, 2012 | 63.93 | 64.11 | 63.46 | 63.55 | 4,696,531 | -0.31(-0.49%) |
Sep 06, 2012 | 63.24 | 63.93 | 63.03 | 63.86 | 4,708,170 | +1.05(+1.67%) |
Sep 05, 2012 | 62.93 | 62.98 | 62.38 | 62.81 | 4,360,705 | +0.05(+0.08%) |