Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 69.14 | 69.51 | 68.51 | 68.72 | 877,395 | -0.11(-0.16%) |
Nov 29, 2012 | 68.79 | 69.12 | 68.03 | 68.83 | 802,581 | +0.05(+0.08%) |
Nov 28, 2012 | 67.63 | 69.02 | 67.63 | 68.78 | 1,071,377 | +0.97(+1.44%) |
Nov 27, 2012 | 67.95 | 68.57 | 67.44 | 67.80 | 1,268,491 | +1.45(+2.19%) |
Nov 26, 2012 | 66.87 | 66.87 | 65.26 | 66.35 | 707,947 | -0.46(-0.69%) |
Nov 23, 2012 | 66.59 | 67.09 | 66.32 | 66.81 | 331,924 | +0.34(+0.51%) |
Nov 21, 2012 | 66.55 | 66.95 | 65.82 | 66.47 | 282,065 | +0.29(+0.43%) |
Nov 20, 2012 | 65.45 | 66.47 | 65.12 | 66.19 | 633,665 | +0.56(+0.86%) |
Nov 19, 2012 | 64.83 | 65.68 | 64.83 | 65.62 | 463,590 | +1.06(+1.64%) |
Nov 16, 2012 | 63.47 | 64.71 | 63.26 | 64.56 | 482,663 | +0.73(+1.15%) |
Nov 15, 2012 | 63.54 | 64.66 | 63.22 | 63.83 | 620,307 | +0.06(+0.10%) |
Nov 14, 2012 | 65.58 | 65.58 | 63.52 | 63.77 | 557,050 | -1.19(-1.83%) |
Nov 13, 2012 | 64.04 | 66.06 | 63.88 | 64.96 | 707,752 | +0.91(+1.42%) |
Nov 12, 2012 | 64.67 | 64.95 | 63.70 | 64.05 | 580,035 | -0.46(-0.72%) |
Nov 09, 2012 | 64.58 | 65.64 | 64.32 | 64.51 | 1,017,531 | -0.38(-0.58%) |
Nov 08, 2012 | 65.83 | 67.02 | 64.73 | 64.89 | 1,361,425 | +2.43(+3.89%) |
Nov 07, 2012 | 63.26 | 64.15 | 62.12 | 62.46 | 540,564 | -0.79(-1.25%) |
Nov 06, 2012 | 62.80 | 63.67 | 62.70 | 63.25 | 623,896 | +0.44(+0.70%) |
Nov 05, 2012 | 61.21 | 63.05 | 61.21 | 62.81 | 779,146 | +1.57(+2.56%) |
Nov 02, 2012 | 62.22 | 62.22 | 61.08 | 61.24 | 519,557 | -0.68(-1.10%) |
Nov 01, 2012 | 59.55 | 62.32 | 59.55 | 61.92 | 824,147 | +2.40(+4.04%) |
Oct 31, 2012 | 58.50 | 59.64 | 58.06 | 59.52 | 599,775 | +1.01(+1.73%) |
Oct 26, 2012 | 58.22 | 58.50 | 58.50 | 58.50 | 434,577 | +0.26(+0.45%) |
Oct 25, 2012 | 58.70 | 58.83 | 57.51 | 58.24 | 511,304 | +0.19(+0.33%) |
Oct 24, 2012 | 58.88 | 58.97 | 57.60 | 58.05 | 429,211 | -0.56(-0.95%) |
Oct 23, 2012 | 58.94 | 59.01 | 57.22 | 58.60 | 507,294 | -0.90(-1.52%) |
Oct 19, 2012 | 60.46 | 60.60 | 58.96 | 59.51 | 485,591 | -1.15(-1.90%) |
Oct 18, 2012 | 60.52 | 61.25 | 60.27 | 60.66 | 399,785 | -0.02(-0.04%) |
Oct 17, 2012 | 59.97 | 60.87 | 59.72 | 60.68 | 814,115 | +0.94(+1.58%) |
Oct 16, 2012 | 59.15 | 60.29 | 59.15 | 59.74 | 466,486 | +0.60(+1.01%) |
Oct 15, 2012 | 57.72 | 59.21 | 57.72 | 59.14 | 440,402 | +1.41(+2.45%) |
Oct 12, 2012 | 58.25 | 58.36 | 57.42 | 57.73 | 560,104 | -0.17(-0.29%) |
Oct 11, 2012 | 57.46 | 58.33 | 57.28 | 57.90 | 520,191 | +1.07(+1.88%) |
Oct 10, 2012 | 57.89 | 57.89 | 56.62 | 56.83 | 658,093 | -0.90(-1.57%) |
Oct 09, 2012 | 57.85 | 58.24 | 57.19 | 57.74 | 385,189 | -0.12(-0.21%) |
Oct 08, 2012 | 58.54 | 58.67 | 57.71 | 57.86 | 494,774 | -0.97(-1.66%) |
Oct 05, 2012 | 58.12 | 59.20 | 58.12 | 58.84 | 649,900 | +1.04(+1.79%) |
Oct 04, 2012 | 57.30 | 58.42 | 56.95 | 57.80 | 569,092 | +0.87(+1.52%) |
Oct 03, 2012 | 56.65 | 56.95 | 56.43 | 56.93 | 464,096 | +0.43(+0.77%) |
Oct 02, 2012 | 56.16 | 56.76 | 55.91 | 56.50 | 689,596 | +0.53(+0.95%) |
Oct 01, 2012 | 56.23 | 57.07 | 55.70 | 55.97 | 605,210 | +0.07(+0.12%) |
Sep 28, 2012 | 55.95 | 56.25 | 55.41 | 55.90 | 414,894 | -0.20(-0.36%) |
Sep 27, 2012 | 56.59 | 56.88 | 55.87 | 56.10 | 554,571 | -0.28(-0.49%) |
Sep 26, 2012 | 57.38 | 57.41 | 56.20 | 56.38 | 626,400 | -1.00(-1.74%) |
Sep 25, 2012 | 58.52 | 58.97 | 57.14 | 57.37 | 706,584 | -0.80(-1.37%) |
Sep 24, 2012 | 59.51 | 59.60 | 57.95 | 58.17 | 720,530 | -1.38(-2.32%) |
Sep 21, 2012 | 60.12 | 60.50 | 59.49 | 59.55 | 719,541 | -0.19(-0.31%) |
Sep 20, 2012 | 60.46 | 60.63 | 59.33 | 59.74 | 692,434 | -1.10(-1.80%) |
Sep 19, 2012 | 59.89 | 61.02 | 59.75 | 60.84 | 561,059 | +1.05(+1.76%) |
Sep 18, 2012 | 60.21 | 60.28 | 59.48 | 59.78 | 522,401 | -0.65(-1.07%) |
Sep 17, 2012 | 61.04 | 61.16 | 60.09 | 60.43 | 691,151 | -0.69(-1.12%) |
Sep 14, 2012 | 60.43 | 61.20 | 60.42 | 61.12 | 397,522 | +0.69(+1.14%) |
Sep 13, 2012 | 60.24 | 60.73 | 59.37 | 60.43 | 434,786 | +0.02(+0.04%) |
Sep 12, 2012 | 59.93 | 60.83 | 59.80 | 60.41 | 646,934 | +0.58(+0.97%) |
Sep 11, 2012 | 59.99 | 60.33 | 59.77 | 59.83 | 643,698 | -0.37(-0.62%) |
Sep 10, 2012 | 59.85 | 60.55 | 59.75 | 60.20 | 488,213 | +0.24(+0.40%) |
Sep 07, 2012 | 59.27 | 60.40 | 59.27 | 59.96 | 842,170 | +0.70(+1.19%) |
Sep 06, 2012 | 58.50 | 59.41 | 58.33 | 59.26 | 504,264 | +1.42(+2.46%) |
Sep 05, 2012 | 58.32 | 58.49 | 57.71 | 57.84 | 280,164 | -0.52(-0.89%) |