Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 66.08 | 66.44 | 65.80 | 66.33 | 425,098 | +0.07(+0.11%) |
Nov 29, 2012 | 65.99 | 66.52 | 65.53 | 66.26 | 477,002 | +0.55(+0.84%) |
Nov 28, 2012 | 65.75 | 65.85 | 64.71 | 65.71 | 493,891 | -0.11(-0.17%) |
Nov 27, 2012 | 66.77 | 66.88 | 65.62 | 65.82 | 513,899 | -1.07(-1.60%) |
Nov 26, 2012 | 67.02 | 67.20 | 66.71 | 66.89 | 352,843 | -0.33(-0.49%) |
Nov 23, 2012 | 67.24 | 67.88 | 67.00 | 67.22 | 227,830 | +0.27(+0.40%) |
Nov 21, 2012 | 67.21 | 67.73 | 66.70 | 66.95 | 334,923 | -0.34(-0.51%) |
Nov 20, 2012 | 67.61 | 67.88 | 67.08 | 67.29 | 313,593 | -0.50(-0.74%) |
Nov 19, 2012 | 67.94 | 68.44 | 66.97 | 67.79 | 655,395 | +0.50(+0.74%) |
Nov 16, 2012 | 67.25 | 67.90 | 66.93 | 67.29 | 329,962 | +0.04(+0.06%) |
Nov 15, 2012 | 67.29 | 67.38 | 66.43 | 67.25 | 274,405 | -0.19(-0.28%) |
Nov 14, 2012 | 68.11 | 68.47 | 67.34 | 67.44 | 271,941 | -0.75(-1.10%) |
Nov 13, 2012 | 67.20 | 68.55 | 67.11 | 68.19 | 257,927 | +0.57(+0.84%) |
Nov 12, 2012 | 67.65 | 68.00 | 67.23 | 67.62 | 221,057 | +0.06(+0.09%) |
Nov 09, 2012 | 67.25 | 68.43 | 67.20 | 67.56 | 214,226 | +0.08(+0.12%) |
Nov 08, 2012 | 68.08 | 68.58 | 67.45 | 67.48 | 421,217 | -0.74(-1.08%) |
Nov 07, 2012 | 69.32 | 70.06 | 68.21 | 68.22 | 756,503 | -1.58(-2.26%) |
Nov 06, 2012 | 68.72 | 70.05 | 68.62 | 69.80 | 357,018 | +1.18(+1.72%) |
Nov 05, 2012 | 67.56 | 68.70 | 66.79 | 68.62 | 296,329 | +0.89(+1.31%) |
Nov 02, 2012 | 67.37 | 68.56 | 66.64 | 67.73 | 414,041 | +0.24(+0.36%) |
Nov 01, 2012 | 68.75 | 69.32 | 63.22 | 67.49 | 1,473,168 | -2.76(-3.93%) |
Oct 31, 2012 | 69.20 | 70.89 | 68.72 | 70.25 | 424,038 | +1.26(+1.83%) |
Oct 26, 2012 | 69.20 | 68.99 | 68.99 | 68.99 | 112,200 | -0.05(-0.07%) |
Oct 25, 2012 | 69.62 | 69.77 | 68.57 | 69.04 | 134,036 | -0.32(-0.46%) |
Oct 24, 2012 | 69.29 | 69.79 | 68.63 | 69.36 | 202,987 | +0.29(+0.42%) |
Oct 23, 2012 | 68.57 | 69.18 | 67.17 | 69.07 | 324,642 | +0.22(+0.32%) |
Oct 19, 2012 | 70.38 | 70.70 | 68.68 | 68.85 | 266,245 | -1.90(-2.69%) |
Oct 18, 2012 | 71.60 | 71.65 | 70.71 | 70.75 | 248,408 | -0.73(-1.02%) |
Oct 17, 2012 | 71.10 | 71.80 | 70.74 | 71.48 | 360,120 | +0.15(+0.21%) |
Oct 16, 2012 | 70.65 | 71.71 | 70.43 | 71.33 | 180,400 | +1.02(+1.45%) |
Oct 15, 2012 | 69.74 | 70.36 | 69.10 | 70.31 | 162,646 | +0.76(+1.09%) |
Oct 12, 2012 | 69.30 | 69.78 | 68.79 | 69.55 | 200,088 | +0.42(+0.61%) |
Oct 11, 2012 | 69.83 | 70.21 | 68.67 | 69.13 | 217,400 | -0.05(-0.07%) |
Oct 10, 2012 | 69.64 | 69.74 | 68.79 | 69.18 | 197,423 | -0.44(-0.63%) |
Oct 09, 2012 | 70.99 | 70.99 | 69.30 | 69.62 | 319,791 | -1.41(-1.99%) |
Oct 08, 2012 | 71.50 | 72.32 | 70.75 | 71.03 | 321,896 | -0.91(-1.26%) |
Oct 05, 2012 | 72.50 | 73.30 | 71.53 | 71.94 | 223,790 | -0.40(-0.55%) |
Oct 04, 2012 | 72.34 | 72.36 | 71.43 | 72.34 | 283,683 | +0.31(+0.43%) |
Oct 03, 2012 | 72.41 | 72.51 | 71.72 | 72.03 | 267,113 | -0.07(-0.10%) |
Oct 02, 2012 | 72.20 | 72.81 | 71.31 | 72.10 | 264,725 | +0.00(+0.00%) |
Oct 01, 2012 | 73.40 | 73.51 | 71.11 | 72.10 | 555,817 | -1.30(-1.77%) |
Sep 28, 2012 | 72.75 | 73.61 | 72.18 | 73.40 | 507,506 | +0.52(+0.71%) |
Sep 27, 2012 | 71.99 | 73.12 | 71.53 | 72.88 | 333,052 | +1.02(+1.42%) |
Sep 26, 2012 | 72.51 | 72.61 | 71.36 | 71.86 | 295,257 | -0.48(-0.66%) |
Sep 25, 2012 | 73.81 | 73.81 | 72.17 | 72.34 | 593,491 | -1.04(-1.42%) |
Sep 24, 2012 | 73.34 | 73.77 | 73.00 | 73.38 | 440,201 | +0.03(+0.04%) |
Sep 21, 2012 | 74.30 | 74.37 | 73.34 | 73.35 | 595,597 | -0.49(-0.66%) |
Sep 20, 2012 | 73.11 | 73.92 | 72.90 | 73.84 | 369,957 | +0.46(+0.63%) |
Sep 19, 2012 | 73.22 | 73.64 | 73.20 | 73.38 | 368,896 | +0.09(+0.12%) |
Sep 18, 2012 | 73.42 | 73.56 | 73.01 | 73.29 | 423,654 | -0.08(-0.11%) |
Sep 17, 2012 | 72.99 | 73.60 | 72.73 | 73.37 | 492,934 | +0.34(+0.47%) |
Sep 14, 2012 | 71.89 | 73.10 | 71.27 | 73.03 | 463,999 | +0.64(+0.88%) |
Sep 13, 2012 | 72.55 | 72.75 | 71.79 | 72.39 | 489,280 | +0.02(+0.03%) |
Sep 12, 2012 | 72.19 | 72.62 | 71.88 | 72.37 | 333,846 | +0.43(+0.60%) |
Sep 11, 2012 | 72.34 | 72.60 | 71.74 | 71.94 | 554,611 | -0.63(-0.87%) |
Sep 10, 2012 | 71.88 | 72.84 | 71.26 | 72.57 | 466,243 | +0.68(+0.95%) |
Sep 07, 2012 | 72.11 | 72.58 | 71.59 | 71.89 | 312,197 | -0.57(-0.79%) |
Sep 06, 2012 | 71.15 | 72.70 | 71.15 | 72.46 | 457,676 | +1.45(+2.04%) |
Sep 05, 2012 | 70.60 | 71.14 | 70.27 | 71.01 | 352,035 | +0.24(+0.34%) |