Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.93 | 65.93 | 64.74 | 65.56 | 53,025 | +0.09(+0.14%) |
Nov 29, 2012 | 64.05 | 65.52 | 63.50 | 65.47 | 146,385 | +1.97(+3.10%) |
Nov 28, 2012 | 61.16 | 63.59 | 60.79 | 63.50 | 65,466 | +2.11(+3.44%) |
Nov 27, 2012 | 61.02 | 62.99 | 60.93 | 61.39 | 37,615 | +0.18(+0.29%) |
Nov 26, 2012 | 60.75 | 61.57 | 60.75 | 61.21 | 44,934 | +0.32(+0.53%) |
Nov 23, 2012 | 60.93 | 61.70 | 60.75 | 60.88 | 27,463 | +0.28(+0.45%) |
Nov 21, 2012 | 60.75 | 61.71 | 59.88 | 60.61 | 62,830 | -0.18(-0.30%) |
Nov 20, 2012 | 61.07 | 61.53 | 60.33 | 60.79 | 53,929 | -0.32(-0.53%) |
Nov 19, 2012 | 62.17 | 63.04 | 60.24 | 61.11 | 65,346 | +0.28(+0.45%) |
Nov 16, 2012 | 60.52 | 62.63 | 60.06 | 60.84 | 138,951 | +0.60(+0.99%) |
Nov 15, 2012 | 60.47 | 62.03 | 59.92 | 60.24 | 36,778 | -0.14(-0.23%) |
Nov 14, 2012 | 62.99 | 63.91 | 60.38 | 60.38 | 56,887 | -2.47(-3.93%) |
Nov 13, 2012 | 63.04 | 63.77 | 62.54 | 62.86 | 30,826 | -0.37(-0.58%) |
Nov 12, 2012 | 63.09 | 63.54 | 62.41 | 63.22 | 93,705 | +0.18(+0.29%) |
Nov 09, 2012 | 62.32 | 63.27 | 62.32 | 63.04 | 81,570 | +0.36(+0.58%) |
Nov 08, 2012 | 63.18 | 63.36 | 62.46 | 62.68 | 91,913 | -0.27(-0.43%) |
Nov 07, 2012 | 62.50 | 63.18 | 61.78 | 62.95 | 103,068 | -0.18(-0.29%) |
Nov 06, 2012 | 62.95 | 63.40 | 62.41 | 63.13 | 79,385 | +0.81(+1.30%) |
Nov 05, 2012 | 62.91 | 63.18 | 61.73 | 62.32 | 43,039 | -0.45(-0.72%) |
Nov 02, 2012 | 68.59 | 75.16 | 61.33 | 62.77 | 420,756 | -6.50(-9.38%) |
Nov 01, 2012 | 69.99 | 71.26 | 68.55 | 69.27 | 121,840 | -0.50(-0.71%) |
Oct 31, 2012 | 69.72 | 70.60 | 68.86 | 69.77 | 74,755 | +0.09(+0.13%) |
Oct 26, 2012 | 69.04 | 69.68 | 69.68 | 69.68 | 151,172 | +0.45(+0.65%) |
Oct 25, 2012 | 70.85 | 70.85 | 68.77 | 69.23 | 28,346 | -0.95(-1.35%) |
Oct 24, 2012 | 71.08 | 71.21 | 69.90 | 70.17 | 58,197 | -0.63(-0.89%) |
Oct 23, 2012 | 70.89 | 72.16 | 70.17 | 70.80 | 84,545 | +0.45(+0.64%) |
Oct 19, 2012 | 71.48 | 71.77 | 69.72 | 70.35 | 25,111 | -1.71(-2.38%) |
Oct 18, 2012 | 72.20 | 72.25 | 71.53 | 72.07 | 38,261 | -0.05(-0.06%) |
Oct 17, 2012 | 72.20 | 73.04 | 71.66 | 72.11 | 34,713 | -0.05(-0.06%) |
Oct 16, 2012 | 72.25 | 75.01 | 71.30 | 72.16 | 32,462 | +0.23(+0.31%) |
Oct 15, 2012 | 72.38 | 72.88 | 71.93 | 71.93 | 39,942 | -0.27(-0.38%) |
Oct 12, 2012 | 72.93 | 73.65 | 71.71 | 72.20 | 36,988 | -0.45(-0.62%) |
Oct 11, 2012 | 73.87 | 74.50 | 72.25 | 72.65 | 61,319 | -0.90(-1.23%) |
Oct 10, 2012 | 72.88 | 73.96 | 71.93 | 73.56 | 12,836 | +0.95(+1.31%) |
Oct 09, 2012 | 73.38 | 73.56 | 71.62 | 72.61 | 29,255 | -0.81(-1.11%) |
Oct 08, 2012 | 73.83 | 74.19 | 72.94 | 73.42 | 20,808 | -0.59(-0.79%) |
Oct 05, 2012 | 73.38 | 75.63 | 72.84 | 74.01 | 43,599 | +0.81(+1.11%) |
Oct 04, 2012 | 73.20 | 73.87 | 71.98 | 73.20 | 27,356 | +0.09(+0.12%) |
Oct 03, 2012 | 73.24 | 74.23 | 71.93 | 73.11 | 39,420 | -0.14(-0.18%) |
Oct 02, 2012 | 74.05 | 74.05 | 71.86 | 73.24 | 33,490 | -0.63(-0.86%) |
Oct 01, 2012 | 74.01 | 74.50 | 72.75 | 73.87 | 43,226 | +0.00(+0.00%) |
Sep 28, 2012 | 74.23 | 74.46 | 73.51 | 73.87 | 73,391 | -0.81(-1.09%) |
Sep 27, 2012 | 73.65 | 76.22 | 72.35 | 74.69 | 123,552 | +1.67(+2.29%) |
Sep 26, 2012 | 71.57 | 73.20 | 70.67 | 73.02 | 56,487 | +1.58(+2.21%) |
Sep 25, 2012 | 72.61 | 73.51 | 71.17 | 71.44 | 69,751 | -0.63(-0.88%) |
Sep 24, 2012 | 71.44 | 72.56 | 70.28 | 72.07 | 62,255 | +0.23(+0.31%) |
Sep 21, 2012 | 69.86 | 71.93 | 69.18 | 71.84 | 178,870 | +3.29(+4.81%) |
Sep 20, 2012 | 67.74 | 68.64 | 67.47 | 68.55 | 60,921 | +0.27(+0.40%) |
Sep 19, 2012 | 68.86 | 69.04 | 68.01 | 68.28 | 39,297 | -0.63(-0.92%) |
Sep 18, 2012 | 70.08 | 70.22 | 68.59 | 68.91 | 46,315 | -1.40(-1.99%) |
Sep 17, 2012 | 71.30 | 71.30 | 69.72 | 70.31 | 63,081 | -1.53(-2.14%) |
Sep 14, 2012 | 73.11 | 73.24 | 71.71 | 71.84 | 58,793 | -0.81(-1.12%) |
Sep 13, 2012 | 70.67 | 73.65 | 70.13 | 72.65 | 65,942 | +2.26(+3.21%) |
Sep 12, 2012 | 69.95 | 70.85 | 69.23 | 70.40 | 40,159 | +0.59(+0.84%) |
Sep 11, 2012 | 69.95 | 70.31 | 68.48 | 69.81 | 25,477 | +0.09(+0.13%) |
Sep 10, 2012 | 69.86 | 71.30 | 69.18 | 69.72 | 32,421 | -0.14(-0.19%) |
Sep 07, 2012 | 68.10 | 69.99 | 67.76 | 69.86 | 49,873 | +2.03(+2.99%) |
Sep 06, 2012 | 68.37 | 69.00 | 67.42 | 67.83 | 63,858 | -0.50(-0.73%) |
Sep 05, 2012 | 66.61 | 68.41 | 65.72 | 68.32 | 59,472 | +1.94(+2.92%) |