Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.86 | 59.98 | 58.97 | 59.48 | 1,958,382 | -0.31(-0.52%) |
Nov 29, 2012 | 59.87 | 60.15 | 58.64 | 59.79 | 4,256,582 | +0.52(+0.88%) |
Nov 28, 2012 | 61.20 | 61.20 | 58.74 | 59.27 | 3,473,594 | -2.28(-3.70%) |
Nov 27, 2012 | 62.13 | 62.61 | 61.44 | 61.55 | 1,191,339 | -0.58(-0.93%) |
Nov 26, 2012 | 62.05 | 62.23 | 61.54 | 62.13 | 1,479,237 | -0.15(-0.24%) |
Nov 23, 2012 | 61.79 | 62.34 | 60.86 | 62.28 | 734,654 | +1.10(+1.80%) |
Nov 21, 2012 | 61.47 | 61.99 | 60.79 | 61.18 | 1,493,068 | -0.26(-0.42%) |
Nov 20, 2012 | 62.37 | 64.27 | 60.91 | 61.44 | 2,258,378 | -0.53(-0.86%) |
Nov 19, 2012 | 62.50 | 62.72 | 61.89 | 61.97 | 2,398,861 | -0.47(-0.75%) |
Nov 16, 2012 | 62.22 | 62.74 | 61.47 | 62.44 | 1,712,492 | +0.23(+0.37%) |
Nov 15, 2012 | 63.93 | 64.20 | 61.34 | 62.21 | 3,557,972 | -1.57(-2.46%) |
Nov 14, 2012 | 64.54 | 65.46 | 63.63 | 63.78 | 1,437,335 | -0.40(-0.62%) |
Nov 13, 2012 | 63.48 | 64.87 | 63.00 | 64.18 | 2,121,171 | +0.41(+0.64%) |
Nov 12, 2012 | 63.58 | 64.09 | 63.52 | 63.77 | 1,323,220 | +0.44(+0.69%) |
Nov 09, 2012 | 62.93 | 64.05 | 62.52 | 63.33 | 1,814,314 | +0.06(+0.09%) |
Nov 08, 2012 | 63.09 | 64.07 | 62.92 | 63.27 | 2,091,420 | +0.16(+0.25%) |
Nov 07, 2012 | 63.80 | 64.07 | 63.00 | 63.11 | 2,469,256 | -1.07(-1.67%) |
Nov 06, 2012 | 64.28 | 64.52 | 63.75 | 64.18 | 2,594,702 | +0.58(+0.91%) |
Nov 05, 2012 | 63.00 | 63.68 | 62.52 | 63.60 | 2,184,146 | +0.52(+0.82%) |
Nov 02, 2012 | 63.78 | 63.95 | 62.32 | 63.08 | 3,244,126 | -0.67(-1.05%) |
Nov 01, 2012 | 60.65 | 65.00 | 60.31 | 63.75 | 8,832,673 | -4.56(-6.68%) |
Oct 31, 2012 | 68.42 | 68.79 | 66.15 | 68.31 | 3,041,880 | +0.61(+0.90%) |
Oct 26, 2012 | 67.91 | 67.70 | 67.70 | 67.70 | 1,383,800 | -0.13(-0.19%) |
Oct 25, 2012 | 69.33 | 70.76 | 67.25 | 67.83 | 2,881,253 | -0.84(-1.22%) |
Oct 24, 2012 | 71.89 | 72.18 | 67.96 | 68.67 | 3,137,395 | -2.68(-3.76%) |
Oct 23, 2012 | 70.75 | 71.95 | 70.03 | 71.35 | 1,554,219 | -0.94(-1.30%) |
Oct 19, 2012 | 73.73 | 74.16 | 71.80 | 72.29 | 1,495,513 | -1.61(-2.18%) |
Oct 18, 2012 | 74.24 | 74.39 | 73.61 | 73.90 | 831,928 | -0.55(-0.74%) |
Oct 17, 2012 | 75.28 | 75.41 | 73.54 | 74.45 | 1,856,474 | -1.09(-1.44%) |
Oct 16, 2012 | 75.38 | 75.86 | 74.71 | 75.54 | 1,064,564 | +0.54(+0.72%) |
Oct 15, 2012 | 74.89 | 75.55 | 74.19 | 75.00 | 1,017,279 | +0.41(+0.55%) |
Oct 12, 2012 | 73.77 | 74.83 | 72.95 | 74.59 | 1,392,295 | +1.59(+2.18%) |
Oct 11, 2012 | 73.50 | 74.32 | 73.00 | 73.00 | 1,305,928 | +0.28(+0.39%) |
Oct 10, 2012 | 72.19 | 72.98 | 72.06 | 72.72 | 1,477,236 | +0.55(+0.76%) |
Oct 09, 2012 | 74.14 | 74.34 | 72.05 | 72.17 | 2,113,614 | -2.19(-2.95%) |
Oct 08, 2012 | 75.27 | 75.69 | 74.23 | 74.36 | 1,257,407 | -1.31(-1.73%) |
Oct 05, 2012 | 74.97 | 77.03 | 74.97 | 75.67 | 1,712,823 | +1.33(+1.79%) |
Oct 04, 2012 | 73.52 | 74.84 | 71.34 | 74.34 | 3,489,505 | -1.72(-2.26%) |
Oct 03, 2012 | 76.00 | 76.56 | 75.15 | 76.06 | 1,006,772 | +0.14(+0.18%) |
Oct 02, 2012 | 74.76 | 75.93 | 74.53 | 75.92 | 1,018,037 | +1.45(+1.95%) |
Oct 01, 2012 | 75.67 | 76.25 | 74.23 | 74.47 | 1,437,790 | -0.94(-1.25%) |
Sep 28, 2012 | 75.73 | 76.44 | 74.93 | 75.41 | 1,297,638 | -0.79(-1.04%) |
Sep 27, 2012 | 74.02 | 76.39 | 73.72 | 76.20 | 969,403 | +2.74(+3.73%) |
Sep 26, 2012 | 74.36 | 74.36 | 72.48 | 73.46 | 1,228,312 | -1.16(-1.55%) |
Sep 25, 2012 | 75.38 | 76.07 | 74.45 | 74.62 | 954,552 | -0.63(-0.84%) |
Sep 24, 2012 | 75.96 | 76.42 | 74.95 | 75.25 | 1,151,003 | -1.79(-2.32%) |
Sep 21, 2012 | 76.55 | 77.85 | 76.21 | 77.04 | 1,707,282 | +0.96(+1.26%) |
Sep 20, 2012 | 75.81 | 76.30 | 75.25 | 76.08 | 1,217,505 | -0.28(-0.37%) |
Sep 19, 2012 | 75.81 | 76.73 | 75.49 | 76.36 | 785,355 | +0.44(+0.58%) |
Sep 18, 2012 | 76.05 | 76.34 | 75.62 | 75.92 | 869,809 | -0.29(-0.38%) |
Sep 17, 2012 | 74.56 | 76.74 | 74.56 | 76.21 | 1,730,877 | +0.97(+1.29%) |
Sep 14, 2012 | 75.25 | 75.96 | 74.53 | 75.24 | 3,075,173 | +0.29(+0.39%) |
Sep 13, 2012 | 74.74 | 75.35 | 74.15 | 74.95 | 1,865,576 | -0.07(-0.09%) |
Sep 12, 2012 | 75.49 | 75.67 | 74.60 | 75.02 | 1,122,667 | -0.12(-0.16%) |
Sep 11, 2012 | 74.58 | 75.61 | 74.42 | 75.14 | 2,901,323 | +0.51(+0.68%) |
Sep 10, 2012 | 79.97 | 79.99 | 74.53 | 74.63 | 3,731,342 | -5.57(-6.95%) |
Sep 07, 2012 | 80.38 | 80.97 | 79.67 | 80.20 | 1,414,860 | -0.42(-0.52%) |
Sep 06, 2012 | 78.66 | 80.92 | 78.60 | 80.62 | 1,466,262 | +2.27(+2.90%) |
Sep 05, 2012 | 78.06 | 79.63 | 77.37 | 78.35 | 1,735,247 | +0.93(+1.20%) |