Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.39 | 65.55 | 64.88 | 65.14 | 10,834,447 | -0.06(-0.09%) |
Nov 29, 2012 | 65.26 | 65.75 | 64.94 | 65.20 | 9,340,064 | +0.13(+0.20%) |
Nov 28, 2012 | 63.47 | 65.09 | 63.33 | 65.07 | 11,396,024 | +1.36(+2.13%) |
Nov 27, 2012 | 64.71 | 64.81 | 63.60 | 63.71 | 10,729,261 | -0.99(-1.53%) |
Nov 26, 2012 | 64.56 | 64.70 | 64.25 | 64.70 | 7,064,992 | -0.30(-0.46%) |
Nov 23, 2012 | 64.63 | 65.00 | 64.38 | 65.00 | 4,505,002 | +0.84(+1.32%) |
Nov 21, 2012 | 64.06 | 64.17 | 63.73 | 64.16 | 5,932,892 | +0.33(+0.52%) |
Nov 20, 2012 | 64.10 | 64.17 | 63.43 | 63.82 | 8,573,458 | -0.49(-0.76%) |
Nov 19, 2012 | 63.89 | 64.31 | 63.56 | 64.31 | 11,116,328 | +1.20(+1.90%) |
Nov 16, 2012 | 62.59 | 63.16 | 62.25 | 63.11 | 13,374,448 | +0.48(+0.77%) |
Nov 15, 2012 | 62.86 | 63.77 | 62.04 | 62.63 | 15,861,615 | -0.54(-0.86%) |
Nov 14, 2012 | 64.70 | 64.72 | 63.00 | 63.17 | 13,969,801 | -1.16(-1.80%) |
Nov 13, 2012 | 64.38 | 65.04 | 64.28 | 64.33 | 7,913,095 | -0.40(-0.61%) |
Nov 12, 2012 | 65.04 | 65.09 | 64.46 | 64.73 | 6,549,299 | +0.06(+0.09%) |
Nov 09, 2012 | 64.32 | 65.19 | 64.21 | 64.67 | 9,549,886 | -0.02(-0.03%) |
Nov 08, 2012 | 65.52 | 65.79 | 64.69 | 64.69 | 10,161,477 | -1.00(-1.53%) |
Nov 07, 2012 | 66.75 | 66.78 | 65.24 | 65.69 | 12,482,866 | -1.74(-2.58%) |
Nov 06, 2012 | 66.80 | 67.63 | 66.72 | 67.43 | 8,803,869 | +0.71(+1.07%) |
Nov 05, 2012 | 65.83 | 66.81 | 65.83 | 66.72 | 6,640,223 | +0.50(+0.76%) |
Nov 02, 2012 | 67.64 | 67.95 | 65.73 | 66.22 | 13,707,231 | -1.89(-2.77%) |
Nov 01, 2012 | 67.22 | 68.25 | 67.14 | 68.10 | 10,605,948 | +0.74(+1.11%) |
Oct 31, 2012 | 68.39 | 68.40 | 66.75 | 67.36 | 9,751,955 | -0.57(-0.84%) |
Oct 26, 2012 | 67.62 | 67.93 | 67.93 | 67.93 | 7,819,058 | +0.13(+0.20%) |
Oct 25, 2012 | 67.60 | 67.80 | 67.00 | 67.80 | 8,000,714 | +0.76(+1.14%) |
Oct 24, 2012 | 66.86 | 67.51 | 66.62 | 67.03 | 8,326,850 | +0.20(+0.30%) |
Oct 23, 2012 | 68.18 | 68.18 | 66.66 | 66.83 | 13,109,532 | -2.44(-3.53%) |
Oct 19, 2012 | 70.21 | 70.26 | 69.11 | 69.28 | 11,718,938 | -0.78(-1.11%) |
Oct 18, 2012 | 69.99 | 70.29 | 69.88 | 70.06 | 10,092,697 | -0.32(-0.46%) |
Oct 17, 2012 | 69.88 | 70.49 | 69.88 | 70.38 | 8,540,146 | +0.67(+0.96%) |
Oct 16, 2012 | 69.34 | 69.91 | 69.24 | 69.71 | 7,845,139 | +0.78(+1.13%) |
Oct 15, 2012 | 68.53 | 69.07 | 67.88 | 68.94 | 9,451,627 | +0.46(+0.67%) |
Oct 12, 2012 | 69.09 | 69.22 | 68.20 | 68.48 | 9,682,194 | -0.60(-0.88%) |
Oct 11, 2012 | 69.27 | 69.79 | 69.08 | 69.08 | 11,914,734 | +0.37(+0.54%) |
Oct 10, 2012 | 70.05 | 70.30 | 68.44 | 68.71 | 26,115,022 | -3.00(-4.18%) |
Oct 09, 2012 | 71.81 | 72.33 | 71.70 | 71.71 | 9,792,569 | -0.16(-0.22%) |
Oct 08, 2012 | 71.61 | 72.02 | 71.46 | 71.87 | 5,621,447 | +0.07(+0.10%) |
Oct 05, 2012 | 71.75 | 72.25 | 71.56 | 71.79 | 7,377,595 | +0.21(+0.30%) |
Oct 04, 2012 | 71.27 | 71.78 | 71.17 | 71.58 | 8,880,358 | +0.62(+0.87%) |
Oct 03, 2012 | 71.89 | 71.94 | 70.91 | 70.96 | 12,049,086 | -1.11(-1.54%) |
Oct 02, 2012 | 71.89 | 72.15 | 71.44 | 72.08 | 9,595,097 | +0.43(+0.61%) |
Oct 01, 2012 | 71.44 | 72.25 | 71.41 | 71.64 | 8,044,414 | +0.42(+0.59%) |
Sep 28, 2012 | 71.42 | 71.42 | 70.97 | 71.22 | 9,222,751 | -0.39(-0.55%) |
Sep 27, 2012 | 71.35 | 71.73 | 71.20 | 71.61 | 8,971,936 | +0.55(+0.77%) |
Sep 26, 2012 | 71.38 | 71.49 | 70.97 | 71.06 | 9,143,238 | -0.38(-0.53%) |
Sep 25, 2012 | 72.21 | 72.41 | 71.20 | 71.44 | 12,382,444 | -0.52(-0.72%) |
Sep 24, 2012 | 71.83 | 72.40 | 71.77 | 71.96 | 11,143,306 | -0.02(-0.02%) |
Sep 21, 2012 | 72.42 | 72.42 | 71.78 | 71.98 | 16,828,640 | -0.03(-0.04%) |
Sep 20, 2012 | 70.96 | 72.20 | 70.57 | 72.01 | 11,926,167 | +0.76(+1.07%) |
Sep 19, 2012 | 71.54 | 71.60 | 70.77 | 71.24 | 9,783,573 | -0.23(-0.32%) |
Sep 18, 2012 | 71.48 | 71.89 | 71.24 | 71.47 | 8,346,797 | -0.10(-0.15%) |
Sep 17, 2012 | 71.59 | 72.41 | 71.42 | 71.57 | 12,126,663 | -0.07(-0.09%) |
Sep 14, 2012 | 71.45 | 72.23 | 71.17 | 71.64 | 14,696,048 | +0.42(+0.59%) |
Sep 13, 2012 | 70.10 | 71.47 | 69.73 | 71.22 | 12,663,538 | +1.27(+1.82%) |
Sep 12, 2012 | 69.80 | 70.11 | 69.67 | 69.95 | 7,234,827 | +0.18(+0.26%) |
Sep 11, 2012 | 69.70 | 70.11 | 69.66 | 69.77 | 7,788,442 | +0.13(+0.19%) |
Sep 10, 2012 | 69.78 | 69.99 | 69.41 | 69.63 | 8,530,589 | -0.02(-0.04%) |
Sep 07, 2012 | 69.03 | 69.66 | 68.89 | 69.66 | 8,278,250 | +0.59(+0.86%) |
Sep 06, 2012 | 68.17 | 69.31 | 68.17 | 69.06 | 9,052,770 | +1.38(+2.04%) |
Sep 05, 2012 | 68.19 | 68.27 | 67.57 | 67.68 | 7,268,476 | -0.27(-0.40%) |