Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 76.18 | 77.69 | 75.58 | 77.26 | 6,660,356 | +1.52(+2.00%) |
Nov 29, 2012 | 76.63 | 76.73 | 75.50 | 75.74 | 8,555,820 | -0.52(-0.68%) |
Nov 28, 2012 | 74.67 | 76.29 | 74.34 | 76.26 | 13,999,177 | +4.51(+6.29%) |
Nov 27, 2012 | 71.59 | 72.36 | 71.20 | 71.75 | 3,266,026 | +0.19(+0.26%) |
Nov 26, 2012 | 72.38 | 72.50 | 71.24 | 71.56 | 2,059,593 | -1.23(-1.70%) |
Nov 23, 2012 | 72.11 | 72.80 | 71.78 | 72.79 | 903,708 | +0.88(+1.22%) |
Nov 21, 2012 | 72.27 | 72.41 | 71.72 | 71.92 | 1,406,225 | -0.28(-0.39%) |
Nov 20, 2012 | 71.95 | 72.20 | 71.52 | 72.20 | 2,398,675 | +0.41(+0.57%) |
Nov 19, 2012 | 71.87 | 71.98 | 70.90 | 71.79 | 3,870,569 | +0.65(+0.92%) |
Nov 16, 2012 | 71.01 | 71.54 | 70.36 | 71.14 | 4,177,106 | -0.01(-0.01%) |
Nov 15, 2012 | 69.88 | 71.28 | 69.52 | 71.14 | 3,289,504 | +0.91(+1.30%) |
Nov 14, 2012 | 71.07 | 71.35 | 70.00 | 70.23 | 4,825,663 | -0.70(-0.99%) |
Nov 13, 2012 | 70.76 | 71.63 | 70.61 | 70.93 | 3,140,990 | -0.22(-0.30%) |
Nov 12, 2012 | 70.73 | 71.28 | 70.49 | 71.15 | 2,202,600 | +0.39(+0.54%) |
Nov 09, 2012 | 70.06 | 71.31 | 70.00 | 70.76 | 3,430,276 | +0.53(+0.76%) |
Nov 08, 2012 | 71.87 | 72.23 | 70.23 | 70.23 | 3,822,688 | -1.90(-2.63%) |
Nov 07, 2012 | 72.59 | 72.73 | 71.21 | 72.13 | 3,534,482 | -1.10(-1.51%) |
Nov 06, 2012 | 72.73 | 73.83 | 72.59 | 73.23 | 3,251,542 | +0.79(+1.08%) |
Nov 05, 2012 | 70.98 | 72.50 | 70.75 | 72.44 | 2,967,080 | +1.19(+1.68%) |
Nov 02, 2012 | 72.53 | 72.73 | 71.19 | 71.25 | 2,732,403 | -0.75(-1.04%) |
Nov 01, 2012 | 73.08 | 73.24 | 72.00 | 72.00 | 3,967,748 | -0.96(-1.32%) |
Oct 31, 2012 | 72.56 | 73.22 | 72.20 | 72.96 | 4,767,827 | +1.10(+1.54%) |
Oct 26, 2012 | 71.47 | 71.86 | 71.86 | 71.86 | 4,045,597 | +0.24(+0.33%) |
Oct 25, 2012 | 71.16 | 71.63 | 70.99 | 71.62 | 3,689,209 | +0.74(+1.05%) |
Oct 24, 2012 | 70.45 | 71.35 | 70.05 | 70.88 | 5,838,053 | +0.33(+0.46%) |
Oct 23, 2012 | 70.03 | 71.02 | 69.56 | 70.55 | 4,529,168 | +0.30(+0.42%) |
Oct 19, 2012 | 71.24 | 71.33 | 70.02 | 70.26 | 5,207,082 | -1.15(-1.61%) |
Oct 18, 2012 | 71.81 | 72.07 | 71.35 | 71.41 | 3,783,027 | -0.33(-0.47%) |
Oct 17, 2012 | 72.01 | 72.17 | 71.00 | 71.74 | 5,549,388 | -0.17(-0.23%) |
Oct 16, 2012 | 71.88 | 72.29 | 71.54 | 71.91 | 5,110,488 | +0.37(+0.51%) |
Oct 15, 2012 | 72.70 | 72.74 | 71.49 | 71.54 | 5,402,696 | -0.77(-1.07%) |
Oct 12, 2012 | 72.69 | 73.00 | 71.30 | 72.31 | 10,188,431 | -0.57(-0.79%) |
Oct 11, 2012 | 75.48 | 75.61 | 72.87 | 72.89 | 6,412,119 | -2.40(-3.18%) |
Oct 10, 2012 | 75.91 | 77.41 | 75.09 | 75.28 | 7,743,104 | +1.42(+1.92%) |
Oct 09, 2012 | 75.13 | 75.44 | 73.80 | 73.86 | 2,167,105 | -1.27(-1.69%) |
Oct 08, 2012 | 75.31 | 75.44 | 74.91 | 75.13 | 1,096,316 | -0.33(-0.43%) |
Oct 05, 2012 | 75.46 | 75.91 | 75.27 | 75.45 | 1,608,443 | +0.23(+0.31%) |
Oct 04, 2012 | 74.13 | 75.38 | 74.10 | 75.22 | 2,767,922 | +1.38(+1.87%) |
Oct 03, 2012 | 73.57 | 74.09 | 73.20 | 73.85 | 3,760,741 | +0.10(+0.13%) |
Oct 02, 2012 | 74.77 | 75.14 | 73.63 | 73.75 | 2,721,724 | -0.76(-1.01%) |
Oct 01, 2012 | 74.59 | 75.51 | 74.34 | 74.51 | 2,527,490 | +0.26(+0.35%) |
Sep 28, 2012 | 74.29 | 74.47 | 73.94 | 74.25 | 2,412,936 | -0.10(-0.14%) |
Sep 27, 2012 | 74.91 | 75.39 | 74.22 | 74.35 | 2,456,623 | -0.52(-0.69%) |
Sep 26, 2012 | 75.51 | 76.18 | 74.84 | 74.87 | 2,205,820 | -0.33(-0.43%) |
Sep 25, 2012 | 75.97 | 76.43 | 75.19 | 75.19 | 2,415,248 | -0.87(-1.14%) |
Sep 24, 2012 | 76.17 | 76.31 | 75.77 | 76.06 | 1,650,907 | +0.19(+0.24%) |
Sep 21, 2012 | 76.17 | 76.73 | 75.67 | 75.88 | 4,490,360 | -0.21(-0.27%) |
Sep 20, 2012 | 75.30 | 76.11 | 75.24 | 76.08 | 1,829,102 | +0.56(+0.75%) |
Sep 19, 2012 | 75.91 | 75.92 | 75.40 | 75.52 | 2,243,080 | -0.08(-0.11%) |
Sep 18, 2012 | 75.76 | 75.77 | 75.39 | 75.60 | 1,975,062 | -0.19(-0.25%) |
Sep 17, 2012 | 75.68 | 76.19 | 75.60 | 75.80 | 1,762,919 | +0.05(+0.06%) |
Sep 14, 2012 | 76.11 | 76.26 | 75.57 | 75.75 | 4,310,661 | -0.42(-0.55%) |
Sep 13, 2012 | 74.71 | 76.27 | 74.53 | 76.17 | 2,565,607 | +1.38(+1.84%) |
Sep 12, 2012 | 74.12 | 74.84 | 73.76 | 74.79 | 2,388,479 | +1.02(+1.38%) |
Sep 11, 2012 | 74.40 | 74.53 | 73.73 | 73.77 | 2,194,696 | -0.69(-0.93%) |
Sep 10, 2012 | 73.75 | 74.65 | 73.64 | 74.46 | 1,738,116 | +0.54(+0.73%) |
Sep 07, 2012 | 74.13 | 74.13 | 73.51 | 73.92 | 1,264,719 | -0.19(-0.26%) |
Sep 06, 2012 | 73.18 | 74.12 | 73.18 | 74.11 | 1,972,860 | +1.30(+1.79%) |
Sep 05, 2012 | 72.83 | 73.00 | 72.47 | 72.81 | 1,560,116 | +0.05(+0.07%) |