Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 75.95 | 77.45 | 75.35 | 77.02 | 6,680,543 | +1.51(+2.00%) |
Nov 29, 2012 | 76.40 | 76.50 | 75.27 | 75.51 | 8,581,753 | -0.52(-0.68%) |
Nov 28, 2012 | 74.44 | 76.06 | 74.12 | 76.03 | 14,041,608 | +4.50(+6.29%) |
Nov 27, 2012 | 71.37 | 72.14 | 70.98 | 71.53 | 3,275,925 | +0.19(+0.26%) |
Nov 26, 2012 | 72.16 | 72.29 | 71.03 | 71.34 | 2,065,836 | -1.23(-1.70%) |
Nov 23, 2012 | 71.89 | 72.58 | 71.57 | 72.57 | 906,447 | +0.87(+1.22%) |
Nov 21, 2012 | 72.06 | 72.19 | 71.50 | 71.70 | 1,410,488 | -0.28(-0.39%) |
Nov 20, 2012 | 71.74 | 71.98 | 71.30 | 71.98 | 2,405,945 | +0.41(+0.57%) |
Nov 19, 2012 | 71.66 | 71.77 | 70.68 | 71.57 | 3,882,300 | +0.65(+0.92%) |
Nov 16, 2012 | 70.80 | 71.32 | 70.14 | 70.92 | 4,189,766 | -0.01(-0.01%) |
Nov 15, 2012 | 69.67 | 71.06 | 69.31 | 70.93 | 3,299,474 | +0.91(+1.30%) |
Nov 14, 2012 | 70.86 | 71.13 | 69.79 | 70.02 | 4,840,290 | -0.70(-0.99%) |
Nov 13, 2012 | 70.55 | 71.41 | 70.39 | 70.72 | 3,150,510 | -0.21(-0.30%) |
Nov 12, 2012 | 70.52 | 71.07 | 70.27 | 70.93 | 2,209,276 | +0.38(+0.54%) |
Nov 09, 2012 | 69.85 | 71.10 | 69.79 | 70.55 | 3,440,673 | +0.53(+0.76%) |
Nov 08, 2012 | 71.66 | 72.01 | 70.02 | 70.02 | 3,834,275 | -1.89(-2.63%) |
Nov 07, 2012 | 72.37 | 72.51 | 70.99 | 71.91 | 3,545,195 | -1.10(-1.51%) |
Nov 06, 2012 | 72.51 | 73.61 | 72.37 | 73.01 | 3,261,398 | +0.78(+1.08%) |
Nov 05, 2012 | 70.77 | 72.28 | 70.54 | 72.23 | 2,976,073 | +1.19(+1.68%) |
Nov 02, 2012 | 72.31 | 72.51 | 70.98 | 71.04 | 2,740,685 | -0.75(-1.04%) |
Nov 01, 2012 | 72.86 | 73.02 | 71.78 | 71.78 | 3,979,774 | -0.96(-1.32%) |
Oct 31, 2012 | 72.34 | 73.00 | 71.98 | 72.74 | 4,782,279 | +1.10(+1.54%) |
Oct 26, 2012 | 71.26 | 71.64 | 71.64 | 71.64 | 4,057,859 | +0.24(+0.33%) |
Oct 25, 2012 | 70.95 | 71.41 | 70.78 | 71.41 | 3,700,391 | +0.74(+1.05%) |
Oct 24, 2012 | 70.24 | 71.13 | 69.84 | 70.67 | 5,855,748 | +0.33(+0.46%) |
Oct 23, 2012 | 69.82 | 70.81 | 69.35 | 70.34 | 4,542,896 | +0.30(+0.42%) |
Oct 19, 2012 | 71.02 | 71.12 | 69.81 | 70.05 | 5,222,864 | -1.15(-1.61%) |
Oct 18, 2012 | 71.59 | 71.85 | 71.13 | 71.19 | 3,794,493 | -0.33(-0.47%) |
Oct 17, 2012 | 71.80 | 71.95 | 70.78 | 71.52 | 5,566,208 | -0.16(-0.23%) |
Oct 16, 2012 | 71.66 | 72.07 | 71.32 | 71.69 | 5,125,978 | +0.36(+0.51%) |
Oct 15, 2012 | 72.48 | 72.52 | 71.27 | 71.32 | 5,419,071 | -0.77(-1.07%) |
Oct 12, 2012 | 72.47 | 72.78 | 71.08 | 72.09 | 10,219,312 | -0.57(-0.79%) |
Oct 11, 2012 | 75.26 | 75.38 | 72.65 | 72.67 | 6,431,554 | -2.39(-3.18%) |
Oct 10, 2012 | 75.68 | 77.18 | 74.86 | 75.05 | 7,766,574 | +1.42(+1.92%) |
Oct 09, 2012 | 74.90 | 75.21 | 73.58 | 73.64 | 2,173,674 | -1.26(-1.69%) |
Oct 08, 2012 | 75.08 | 75.21 | 74.69 | 74.90 | 1,099,639 | -0.33(-0.43%) |
Oct 05, 2012 | 75.23 | 75.68 | 75.04 | 75.23 | 1,613,319 | +0.23(+0.31%) |
Oct 04, 2012 | 73.90 | 75.15 | 73.87 | 75.00 | 2,776,311 | +1.37(+1.87%) |
Oct 03, 2012 | 73.35 | 73.87 | 72.98 | 73.62 | 3,772,140 | +0.10(+0.13%) |
Oct 02, 2012 | 74.54 | 74.92 | 73.41 | 73.53 | 2,729,974 | -0.75(-1.01%) |
Oct 01, 2012 | 74.37 | 75.29 | 74.12 | 74.28 | 2,535,151 | +0.26(+0.35%) |
Sep 28, 2012 | 74.07 | 74.24 | 73.72 | 74.02 | 2,420,249 | -0.10(-0.14%) |
Sep 27, 2012 | 74.69 | 75.16 | 74.00 | 74.13 | 2,464,069 | -0.52(-0.69%) |
Sep 26, 2012 | 75.28 | 75.95 | 74.61 | 74.64 | 2,212,505 | -0.33(-0.43%) |
Sep 25, 2012 | 75.74 | 76.20 | 74.96 | 74.97 | 2,422,569 | -0.86(-1.14%) |
Sep 24, 2012 | 75.94 | 76.08 | 75.54 | 75.83 | 1,655,911 | +0.18(+0.24%) |
Sep 21, 2012 | 75.94 | 76.50 | 75.44 | 75.65 | 4,503,970 | -0.21(-0.27%) |
Sep 20, 2012 | 75.07 | 75.88 | 75.01 | 75.85 | 1,834,646 | +0.56(+0.75%) |
Sep 19, 2012 | 75.68 | 75.69 | 75.17 | 75.29 | 2,249,879 | -0.08(-0.11%) |
Sep 18, 2012 | 75.53 | 75.54 | 75.16 | 75.37 | 1,981,048 | -0.19(-0.25%) |
Sep 17, 2012 | 75.46 | 75.96 | 75.37 | 75.57 | 1,768,262 | +0.05(+0.06%) |
Sep 14, 2012 | 75.88 | 76.03 | 75.34 | 75.52 | 4,323,727 | -0.42(-0.55%) |
Sep 13, 2012 | 74.49 | 76.04 | 74.30 | 75.94 | 2,573,383 | +1.37(+1.84%) |
Sep 12, 2012 | 73.90 | 74.61 | 73.53 | 74.56 | 2,395,719 | +1.01(+1.38%) |
Sep 11, 2012 | 74.18 | 74.30 | 73.50 | 73.55 | 2,201,348 | -0.69(-0.93%) |
Sep 10, 2012 | 73.53 | 74.43 | 73.42 | 74.24 | 1,743,384 | +0.54(+0.73%) |
Sep 07, 2012 | 73.90 | 73.90 | 73.29 | 73.70 | 1,268,553 | -0.19(-0.26%) |
Sep 06, 2012 | 72.96 | 73.90 | 72.96 | 73.89 | 1,978,840 | +1.30(+1.79%) |
Sep 05, 2012 | 72.61 | 72.78 | 72.26 | 72.59 | 1,564,844 | +0.05(+0.07%) |