Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 66.79 | 66.96 | 66.27 | 66.53 | 10,607,417 | -0.06(-0.09%) |
Nov 29, 2012 | 66.66 | 67.16 | 66.33 | 66.59 | 9,144,348 | +0.13(+0.20%) |
Nov 28, 2012 | 64.82 | 66.49 | 64.69 | 66.46 | 11,157,226 | +1.38(+2.13%) |
Nov 27, 2012 | 66.10 | 66.20 | 64.96 | 65.08 | 10,504,435 | -1.01(-1.53%) |
Nov 26, 2012 | 65.94 | 66.09 | 65.62 | 66.09 | 6,916,949 | -0.30(-0.46%) |
Nov 23, 2012 | 66.01 | 66.39 | 65.76 | 66.39 | 4,410,602 | +0.86(+1.32%) |
Nov 21, 2012 | 65.43 | 65.54 | 65.09 | 65.53 | 5,808,571 | +0.34(+0.52%) |
Nov 20, 2012 | 65.47 | 65.54 | 64.79 | 65.19 | 8,393,806 | -0.50(-0.76%) |
Nov 19, 2012 | 65.26 | 65.69 | 64.92 | 65.69 | 10,883,391 | +1.23(+1.90%) |
Nov 16, 2012 | 63.93 | 64.52 | 63.58 | 64.46 | 13,094,194 | +0.49(+0.77%) |
Nov 15, 2012 | 64.20 | 65.13 | 63.36 | 63.97 | 15,529,244 | -0.55(-0.86%) |
Nov 14, 2012 | 66.09 | 66.10 | 64.35 | 64.52 | 13,677,071 | -1.18(-1.80%) |
Nov 13, 2012 | 65.76 | 66.44 | 65.66 | 65.70 | 7,747,281 | -0.41(-0.61%) |
Nov 12, 2012 | 66.44 | 66.48 | 65.84 | 66.11 | 6,412,063 | +0.06(+0.08%) |
Nov 09, 2012 | 65.69 | 66.59 | 65.58 | 66.05 | 9,349,774 | -0.02(-0.03%) |
Nov 08, 2012 | 66.92 | 67.20 | 66.07 | 66.07 | 9,948,550 | -1.02(-1.53%) |
Nov 07, 2012 | 68.18 | 68.21 | 66.64 | 67.10 | 12,221,296 | -1.78(-2.58%) |
Nov 06, 2012 | 68.23 | 69.08 | 68.15 | 68.88 | 8,619,390 | +0.73(+1.07%) |
Nov 05, 2012 | 67.24 | 68.24 | 67.24 | 68.15 | 6,501,081 | +0.51(+0.76%) |
Nov 02, 2012 | 69.09 | 69.41 | 67.13 | 67.63 | 13,420,004 | -1.93(-2.77%) |
Nov 01, 2012 | 68.66 | 69.71 | 68.58 | 69.56 | 10,383,708 | +0.76(+1.11%) |
Oct 31, 2012 | 69.86 | 69.86 | 68.18 | 68.80 | 9,547,609 | -0.59(-0.84%) |
Oct 26, 2012 | 69.07 | 69.39 | 69.39 | 69.39 | 7,655,215 | +0.14(+0.20%) |
Oct 25, 2012 | 69.04 | 69.26 | 68.43 | 69.25 | 7,833,064 | +0.78(+1.14%) |
Oct 24, 2012 | 68.29 | 68.96 | 68.05 | 68.47 | 8,152,367 | +0.21(+0.30%) |
Oct 23, 2012 | 69.64 | 69.64 | 68.09 | 68.26 | 12,834,830 | -2.50(-3.53%) |
Oct 19, 2012 | 71.71 | 71.77 | 70.59 | 70.76 | 11,473,376 | -0.80(-1.11%) |
Oct 18, 2012 | 71.49 | 71.79 | 71.38 | 71.56 | 9,881,211 | -0.33(-0.46%) |
Oct 17, 2012 | 71.37 | 72.00 | 71.37 | 71.88 | 8,361,193 | +0.68(+0.96%) |
Oct 16, 2012 | 70.82 | 71.40 | 70.72 | 71.20 | 7,680,749 | +0.79(+1.13%) |
Oct 15, 2012 | 70.00 | 70.55 | 69.34 | 70.41 | 9,253,575 | +0.47(+0.67%) |
Oct 12, 2012 | 70.57 | 70.70 | 69.66 | 69.94 | 9,479,310 | -0.62(-0.88%) |
Oct 11, 2012 | 70.75 | 71.28 | 70.56 | 70.56 | 11,665,068 | +0.38(+0.54%) |
Oct 10, 2012 | 71.55 | 71.80 | 69.91 | 70.18 | 25,567,798 | -3.06(-4.18%) |
Oct 09, 2012 | 73.34 | 73.88 | 73.24 | 73.24 | 9,587,372 | -0.16(-0.22%) |
Oct 08, 2012 | 73.14 | 73.56 | 72.99 | 73.41 | 5,503,653 | +0.07(+0.10%) |
Oct 05, 2012 | 73.28 | 73.80 | 73.09 | 73.33 | 7,223,002 | +0.22(+0.30%) |
Oct 04, 2012 | 72.79 | 73.31 | 72.69 | 73.11 | 8,694,276 | +0.63(+0.87%) |
Oct 03, 2012 | 73.43 | 73.48 | 72.43 | 72.48 | 11,796,606 | -1.14(-1.54%) |
Oct 02, 2012 | 73.43 | 73.69 | 72.97 | 73.62 | 9,394,038 | +0.44(+0.61%) |
Oct 01, 2012 | 72.97 | 73.80 | 72.94 | 73.18 | 7,875,849 | +0.43(+0.59%) |
Sep 28, 2012 | 72.94 | 72.95 | 72.49 | 72.74 | 9,029,494 | -0.40(-0.55%) |
Sep 27, 2012 | 72.88 | 73.27 | 72.72 | 73.14 | 8,783,935 | +0.56(+0.77%) |
Sep 26, 2012 | 72.91 | 73.02 | 72.49 | 72.58 | 8,951,648 | -0.39(-0.53%) |
Sep 25, 2012 | 73.76 | 73.96 | 72.73 | 72.97 | 12,122,978 | -0.53(-0.72%) |
Sep 24, 2012 | 73.36 | 73.95 | 73.31 | 73.50 | 10,909,805 | -0.02(-0.02%) |
Sep 21, 2012 | 73.97 | 73.97 | 73.31 | 73.52 | 16,476,007 | -0.03(-0.04%) |
Sep 20, 2012 | 72.48 | 73.75 | 72.08 | 73.55 | 11,676,262 | +0.78(+1.07%) |
Sep 19, 2012 | 73.08 | 73.13 | 72.29 | 72.77 | 9,578,564 | -0.23(-0.32%) |
Sep 18, 2012 | 73.01 | 73.43 | 72.76 | 73.00 | 8,171,896 | -0.11(-0.15%) |
Sep 17, 2012 | 73.13 | 73.96 | 72.95 | 73.11 | 11,872,557 | -0.07(-0.09%) |
Sep 14, 2012 | 72.98 | 73.78 | 72.69 | 73.18 | 14,388,102 | +0.43(+0.59%) |
Sep 13, 2012 | 71.60 | 73.00 | 71.22 | 72.74 | 12,398,182 | +1.30(+1.82%) |
Sep 12, 2012 | 71.29 | 71.61 | 71.17 | 71.45 | 7,083,226 | +0.19(+0.26%) |
Sep 11, 2012 | 71.19 | 71.62 | 71.15 | 71.26 | 7,625,241 | +0.14(+0.19%) |
Sep 10, 2012 | 71.27 | 71.49 | 70.90 | 71.12 | 8,351,835 | -0.02(-0.04%) |
Sep 07, 2012 | 70.50 | 71.15 | 70.36 | 71.15 | 8,104,784 | +0.61(+0.86%) |
Sep 06, 2012 | 69.63 | 70.80 | 69.63 | 70.54 | 8,863,075 | +1.41(+2.04%) |
Sep 05, 2012 | 69.65 | 69.73 | 69.02 | 69.13 | 7,116,169 | -0.28(-0.40%) |