Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 77.40 | 77.78 | 76.64 | 76.76 | 856,141 | -0.46(-0.59%) |
Nov 29, 2012 | 77.38 | 77.82 | 76.31 | 77.22 | 717,061 | +0.12(+0.15%) |
Nov 28, 2012 | 75.19 | 77.15 | 75.12 | 77.10 | 628,109 | +1.69(+2.24%) |
Nov 27, 2012 | 75.48 | 76.22 | 75.09 | 75.42 | 708,425 | +0.07(+0.09%) |
Nov 26, 2012 | 74.85 | 75.66 | 74.28 | 75.35 | 558,611 | -0.33(-0.44%) |
Nov 23, 2012 | 74.33 | 75.68 | 74.05 | 75.68 | 350,098 | +1.93(+2.62%) |
Nov 21, 2012 | 72.57 | 74.01 | 72.27 | 73.75 | 747,701 | +1.30(+1.79%) |
Nov 20, 2012 | 72.97 | 73.23 | 72.27 | 72.45 | 562,114 | -0.84(-1.15%) |
Nov 19, 2012 | 72.79 | 73.29 | 71.50 | 73.29 | 679,619 | +0.60(+0.83%) |
Nov 16, 2012 | 71.15 | 73.70 | 70.88 | 72.69 | 1,159,012 | +1.72(+2.42%) |
Nov 15, 2012 | 78.03 | 78.52 | 68.23 | 70.98 | 3,391,741 | -7.37(-9.40%) |
Nov 14, 2012 | 78.61 | 79.10 | 78.11 | 78.34 | 326,085 | -0.18(-0.23%) |
Nov 13, 2012 | 78.08 | 79.30 | 78.02 | 78.53 | 154,654 | +0.18(+0.24%) |
Nov 12, 2012 | 79.16 | 79.58 | 78.27 | 78.34 | 262,276 | -0.50(-0.64%) |
Nov 09, 2012 | 78.81 | 79.94 | 78.69 | 78.85 | 364,546 | -0.27(-0.34%) |
Nov 08, 2012 | 79.67 | 80.39 | 78.95 | 79.12 | 330,189 | -0.55(-0.69%) |
Nov 07, 2012 | 80.68 | 80.74 | 79.64 | 79.67 | 650,313 | -1.45(-1.79%) |
Nov 06, 2012 | 79.46 | 81.33 | 79.03 | 81.13 | 412,292 | +2.09(+2.65%) |
Nov 05, 2012 | 79.70 | 79.70 | 78.33 | 79.03 | 288,279 | -0.45(-0.56%) |
Nov 02, 2012 | 79.09 | 80.22 | 78.82 | 79.48 | 376,691 | +0.79(+1.01%) |
Nov 01, 2012 | 78.57 | 79.74 | 75.91 | 78.68 | 1,092,918 | +0.12(+0.15%) |
Oct 31, 2012 | 79.41 | 79.61 | 78.10 | 78.57 | 436,478 | -0.52(-0.66%) |
Oct 26, 2012 | 78.53 | 79.09 | 79.09 | 79.09 | 1,009,194 | +2.63(+3.44%) |
Oct 25, 2012 | 76.71 | 76.90 | 75.54 | 76.46 | 400,523 | +0.91(+1.21%) |
Oct 24, 2012 | 76.65 | 76.78 | 75.33 | 75.55 | 353,244 | -1.00(-1.30%) |
Oct 23, 2012 | 75.54 | 76.74 | 75.28 | 76.55 | 261,935 | -1.82(-2.33%) |
Oct 19, 2012 | 79.33 | 79.43 | 78.10 | 78.37 | 440,799 | -1.36(-1.70%) |
Oct 18, 2012 | 80.35 | 80.54 | 79.70 | 79.73 | 258,456 | -0.61(-0.76%) |
Oct 17, 2012 | 80.35 | 80.55 | 79.99 | 80.34 | 302,494 | +0.24(+0.30%) |
Oct 16, 2012 | 80.13 | 80.53 | 79.60 | 80.10 | 307,537 | +0.03(+0.04%) |
Oct 15, 2012 | 80.13 | 80.30 | 79.50 | 80.07 | 184,537 | +0.56(+0.71%) |
Oct 12, 2012 | 79.80 | 80.46 | 79.48 | 79.51 | 279,057 | -0.09(-0.11%) |
Oct 11, 2012 | 79.15 | 79.91 | 78.93 | 79.59 | 309,032 | +0.91(+1.16%) |
Oct 10, 2012 | 78.93 | 79.49 | 78.00 | 78.68 | 426,828 | -0.10(-0.12%) |
Oct 09, 2012 | 79.81 | 80.10 | 78.55 | 78.78 | 581,984 | -1.01(-1.26%) |
Oct 08, 2012 | 80.00 | 80.26 | 79.50 | 79.79 | 194,199 | -0.63(-0.78%) |
Oct 05, 2012 | 80.12 | 80.76 | 79.79 | 80.42 | 293,736 | +0.70(+0.88%) |
Oct 04, 2012 | 79.59 | 80.16 | 78.81 | 79.72 | 367,767 | +0.26(+0.33%) |
Oct 03, 2012 | 78.64 | 79.63 | 78.46 | 79.46 | 395,525 | +0.85(+1.09%) |
Oct 02, 2012 | 78.27 | 79.02 | 78.24 | 78.61 | 358,707 | +0.47(+0.60%) |
Oct 01, 2012 | 77.57 | 79.24 | 77.39 | 78.14 | 387,616 | +0.95(+1.23%) |
Sep 28, 2012 | 77.47 | 77.73 | 76.66 | 77.19 | 279,046 | -0.58(-0.75%) |
Sep 27, 2012 | 77.56 | 78.03 | 76.53 | 77.77 | 551,133 | +0.31(+0.40%) |
Sep 26, 2012 | 77.86 | 78.32 | 77.27 | 77.46 | 311,634 | -0.21(-0.27%) |
Sep 25, 2012 | 79.62 | 79.70 | 77.62 | 77.68 | 385,722 | -1.59(-2.01%) |
Sep 24, 2012 | 80.02 | 80.02 | 78.88 | 79.27 | 389,707 | -0.77(-0.96%) |
Sep 21, 2012 | 81.19 | 81.85 | 79.97 | 80.03 | 499,510 | -1.02(-1.26%) |
Sep 20, 2012 | 80.86 | 81.50 | 80.66 | 81.05 | 654,158 | -0.28(-0.35%) |
Sep 19, 2012 | 81.15 | 81.53 | 80.78 | 81.33 | 456,406 | +0.51(+0.64%) |
Sep 18, 2012 | 80.80 | 81.22 | 80.47 | 80.82 | 318,171 | -0.26(-0.32%) |
Sep 17, 2012 | 81.29 | 81.53 | 80.54 | 81.08 | 367,573 | -0.51(-0.63%) |
Sep 14, 2012 | 81.79 | 82.21 | 81.16 | 81.59 | 404,425 | -0.19(-0.24%) |
Sep 13, 2012 | 80.52 | 83.82 | 79.85 | 81.79 | 1,004,736 | +1.19(+1.48%) |
Sep 12, 2012 | 80.07 | 81.39 | 78.58 | 80.59 | 366,263 | +0.43(+0.53%) |
Sep 11, 2012 | 80.07 | 80.55 | 79.66 | 80.17 | 449,842 | -0.01(-0.01%) |
Sep 10, 2012 | 79.26 | 80.55 | 79.26 | 80.18 | 391,587 | +0.44(+0.55%) |
Sep 07, 2012 | 79.16 | 80.47 | 79.03 | 79.74 | 505,418 | +0.44(+0.55%) |
Sep 06, 2012 | 79.26 | 79.89 | 78.90 | 79.30 | 358,368 | +0.51(+0.65%) |
Sep 05, 2012 | 78.75 | 79.46 | 78.36 | 78.79 | 403,340 | +0.07(+0.09%) |