Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 67.38 | 67.73 | 66.56 | 67.22 | 73,227 | -0.01(-0.01%) |
Nov 29, 2012 | 67.50 | 67.95 | 67.17 | 67.23 | 175,855 | +0.94(+1.42%) |
Nov 28, 2012 | 63.69 | 66.38 | 63.56 | 66.29 | 137,544 | +0.80(+1.22%) |
Nov 27, 2012 | 65.53 | 65.85 | 65.28 | 65.49 | 96,117 | +0.32(+0.50%) |
Nov 26, 2012 | 65.50 | 65.88 | 65.04 | 65.17 | 76,413 | -0.49(-0.75%) |
Nov 23, 2012 | 64.71 | 65.80 | 64.54 | 65.66 | 87,345 | +2.22(+3.50%) |
Nov 21, 2012 | 63.24 | 64.28 | 62.81 | 63.44 | 102,731 | +0.96(+1.54%) |
Nov 20, 2012 | 63.18 | 63.18 | 62.46 | 62.48 | 40,538 | -0.75(-1.19%) |
Nov 19, 2012 | 63.33 | 63.50 | 62.88 | 63.23 | 45,886 | +1.70(+2.76%) |
Nov 16, 2012 | 61.60 | 61.93 | 61.38 | 61.53 | 28,853 | -0.52(-0.83%) |
Nov 15, 2012 | 62.74 | 62.84 | 61.95 | 62.05 | 32,312 | -0.59(-0.95%) |
Nov 14, 2012 | 63.36 | 63.65 | 62.62 | 62.64 | 40,829 | +0.06(+0.10%) |
Nov 13, 2012 | 61.04 | 62.63 | 61.00 | 62.58 | 54,682 | +2.75(+4.60%) |
Nov 12, 2012 | 60.20 | 60.39 | 59.60 | 59.83 | 17,742 | +0.02(+0.03%) |
Nov 09, 2012 | 60.43 | 60.74 | 59.66 | 59.81 | 16,550 | -0.63(-1.04%) |
Nov 08, 2012 | 59.90 | 60.51 | 59.69 | 60.44 | 14,058 | +0.46(+0.77%) |
Nov 07, 2012 | 60.69 | 60.69 | 59.18 | 59.98 | 83,026 | -0.79(-1.30%) |
Nov 06, 2012 | 60.67 | 61.11 | 60.47 | 60.77 | 426,342 | +0.71(+1.18%) |
Nov 05, 2012 | 58.95 | 60.09 | 58.67 | 60.06 | 31,033 | +0.94(+1.59%) |
Nov 02, 2012 | 59.79 | 59.84 | 58.91 | 59.12 | 17,920 | -1.04(-1.73%) |
Nov 01, 2012 | 60.42 | 60.58 | 60.04 | 60.16 | 22,624 | +0.44(+0.74%) |
Oct 31, 2012 | 59.71 | 59.99 | 59.54 | 59.72 | 33,410 | +1.15(+1.96%) |
Oct 26, 2012 | 59.46 | 58.57 | 58.57 | 58.57 | 33,200 | -0.89(-1.50%) |
Oct 25, 2012 | 59.50 | 59.87 | 59.04 | 59.46 | 52,513 | +1.10(+1.88%) |
Oct 24, 2012 | 58.88 | 59.03 | 57.81 | 58.36 | 57,886 | +0.00(+0.00%) |
Oct 23, 2012 | 59.38 | 59.38 | 58.17 | 58.36 | 229,176 | -3.30(-5.35%) |
Oct 19, 2012 | 62.61 | 62.61 | 61.02 | 61.66 | 37,817 | -1.56(-2.47%) |
Oct 18, 2012 | 63.70 | 64.00 | 63.18 | 63.22 | 14,462 | -0.80(-1.25%) |
Oct 17, 2012 | 63.44 | 64.31 | 63.24 | 64.02 | 23,678 | +1.20(+1.91%) |
Oct 16, 2012 | 62.70 | 62.95 | 62.57 | 62.82 | 16,012 | +0.61(+0.98%) |
Oct 15, 2012 | 62.67 | 62.74 | 61.53 | 62.21 | 57,948 | -0.38(-0.61%) |
Oct 12, 2012 | 63.56 | 63.78 | 62.40 | 62.59 | 35,086 | -1.46(-2.28%) |
Oct 11, 2012 | 63.73 | 64.32 | 63.73 | 64.05 | 8,611 | +0.17(+0.27%) |
Oct 10, 2012 | 64.00 | 64.40 | 63.68 | 63.88 | 25,607 | -0.70(-1.09%) |
Oct 09, 2012 | 64.83 | 65.14 | 64.30 | 64.58 | 36,333 | -0.10(-0.16%) |
Oct 08, 2012 | 64.36 | 64.76 | 64.16 | 64.68 | 20,823 | -0.15(-0.23%) |
Oct 05, 2012 | 65.67 | 65.75 | 64.64 | 64.83 | 137,413 | -1.49(-2.25%) |
Oct 04, 2012 | 65.26 | 66.51 | 65.21 | 66.32 | 53,960 | +2.00(+3.11%) |
Oct 03, 2012 | 64.36 | 64.70 | 64.03 | 64.32 | 60,612 | +0.10(+0.16%) |
Oct 02, 2012 | 63.71 | 64.48 | 63.56 | 64.22 | 40,879 | +1.07(+1.69%) |
Oct 01, 2012 | 63.64 | 64.16 | 63.14 | 63.15 | 73,172 | +0.30(+0.48%) |
Sep 28, 2012 | 62.76 | 63.06 | 62.56 | 62.85 | 36,059 | +0.31(+0.50%) |
Sep 27, 2012 | 62.50 | 62.64 | 62.05 | 62.54 | 44,587 | +0.89(+1.44%) |
Sep 26, 2012 | 61.51 | 61.91 | 60.71 | 61.65 | 67,856 | -0.95(-1.52%) |
Sep 25, 2012 | 63.23 | 63.81 | 62.60 | 62.60 | 54,651 | -0.94(-1.48%) |
Sep 24, 2012 | 62.74 | 63.62 | 62.56 | 63.54 | 108,874 | -2.24(-3.41%) |
Sep 21, 2012 | 66.16 | 66.32 | 65.72 | 65.78 | 62,244 | +0.55(+0.84%) |
Sep 20, 2012 | 65.15 | 65.50 | 64.54 | 65.23 | 303,628 | -0.80(-1.21%) |
Sep 19, 2012 | 66.36 | 66.36 | 65.80 | 66.03 | 66,338 | +0.57(+0.87%) |
Sep 18, 2012 | 66.84 | 67.51 | 65.26 | 65.46 | 72,428 | -1.10(-1.65%) |
Sep 17, 2012 | 67.94 | 68.78 | 66.53 | 66.56 | 140,222 | -1.96(-2.86%) |
Sep 14, 2012 | 68.68 | 69.21 | 68.30 | 68.52 | 144,792 | +0.94(+1.39%) |
Sep 13, 2012 | 67.33 | 68.45 | 66.32 | 67.58 | 208,964 | +0.83(+1.24%) |
Sep 12, 2012 | 67.10 | 67.23 | 66.31 | 66.75 | 117,137 | +0.87(+1.32%) |
Sep 11, 2012 | 66.20 | 66.70 | 65.84 | 65.88 | 75,399 | +0.29(+0.44%) |
Sep 10, 2012 | 64.87 | 66.15 | 64.75 | 65.59 | 146,512 | +1.18(+1.83%) |
Sep 07, 2012 | 63.91 | 64.55 | 63.47 | 64.41 | 89,145 | +0.83(+1.31%) |
Sep 06, 2012 | 63.72 | 64.03 | 63.33 | 63.58 | 92,589 | +0.15(+0.24%) |
Sep 05, 2012 | 63.05 | 63.61 | 62.82 | 63.43 | 76,568 | +0.33(+0.52%) |