Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 71.44 | 72.08 | 71.19 | 71.71 | 10,582 | +0.83(+1.17%) |
Nov 29, 2012 | 70.78 | 71.28 | 70.57 | 70.88 | 33,657 | +0.58(+0.83%) |
Nov 28, 2012 | 69.77 | 70.49 | 69.77 | 70.30 | 4,504 | +0.25(+0.36%) |
Nov 27, 2012 | 70.09 | 70.69 | 69.97 | 70.05 | 3,818 | +0.05(+0.07%) |
Nov 26, 2012 | 69.75 | 70.00 | 69.70 | 70.00 | 2,077 | -0.28(-0.40%) |
Nov 24, 2012 | 70.00 | 70.28 | 69.85 | 70.28 | 2,610 | +0.00(+0.00%) |
Nov 23, 2012 | 70.00 | 70.28 | 69.85 | 70.28 | 2,610 | +0.93(+1.34%) |
Nov 21, 2012 | 69.26 | 69.56 | 69.26 | 69.35 | 2,460 | -0.59(-0.84%) |
Nov 20, 2012 | 69.04 | 69.94 | 69.04 | 69.94 | 4,905 | +1.24(+1.80%) |
Nov 19, 2012 | 68.52 | 69.05 | 68.35 | 68.70 | 2,471 | +1.50(+2.23%) |
Nov 16, 2012 | 67.70 | 67.70 | 66.95 | 67.20 | 6,835 | +0.00(+0.00%) |
Nov 15, 2012 | 68.08 | 68.14 | 67.11 | 67.20 | 8,425 | -0.92(-1.35%) |
Nov 14, 2012 | 69.26 | 69.44 | 68.12 | 68.12 | 11,854 | -1.23(-1.77%) |
Nov 13, 2012 | 69.09 | 69.66 | 69.09 | 69.35 | 7,424 | +0.24(+0.35%) |
Nov 12, 2012 | 69.61 | 69.61 | 69.11 | 69.11 | 12,976 | -0.66(-0.95%) |
Nov 09, 2012 | 69.46 | 69.77 | 69.30 | 69.77 | 6,395 | +1.27(+1.85%) |
Nov 08, 2012 | 68.84 | 68.89 | 68.50 | 68.50 | 5,880 | -1.07(-1.54%) |
Nov 07, 2012 | 69.54 | 69.63 | 68.96 | 69.57 | 3,304 | -1.41(-1.99%) |
Nov 06, 2012 | 70.14 | 71.19 | 70.10 | 70.98 | 4,188 | +1.23(+1.76%) |
Nov 05, 2012 | 69.96 | 69.96 | 69.55 | 69.75 | 1,970 | -1.13(-1.59%) |
Nov 02, 2012 | 70.50 | 70.88 | 70.44 | 70.88 | 998 | -0.10(-0.14%) |
Nov 01, 2012 | 70.00 | 70.99 | 70.00 | 70.98 | 7,190 | +2.67(+3.91%) |
Oct 31, 2012 | 69.20 | 69.98 | 68.31 | 68.31 | 11,592 | -0.31(-0.45%) |
Oct 26, 2012 | 68.62 | 68.62 | 68.62 | 0 | -0.33(-0.48%) | |
Oct 25, 2012 | 69.31 | 69.49 | 68.56 | 68.95 | 7,224 | +0.41(+0.60%) |
Oct 24, 2012 | 68.21 | 68.84 | 68.21 | 68.54 | 6,901 | +0.36(+0.53%) |
Oct 23, 2012 | 68.40 | 68.40 | 67.81 | 68.18 | 5,424 | -1.18(-1.70%) |
Oct 19, 2012 | 69.79 | 69.96 | 69.25 | 69.36 | 5,574 | -0.25(-0.36%) |
Oct 18, 2012 | 70.15 | 71.38 | 69.61 | 69.61 | 7,347 | -0.96(-1.36%) |
Oct 17, 2012 | 70.99 | 71.65 | 70.57 | 70.57 | 3,949 | -1.14(-1.59%) |
Oct 16, 2012 | 71.16 | 71.71 | 70.70 | 71.71 | 9,467 | +1.72(+2.46%) |
Oct 15, 2012 | 70.39 | 70.55 | 69.99 | 69.99 | 1,372 | -0.51(-0.72%) |
Oct 12, 2012 | 70.66 | 71.31 | 70.26 | 70.50 | 3,508 | -0.13(-0.18%) |
Oct 11, 2012 | 71.40 | 71.40 | 70.63 | 70.63 | 958 | +0.93(+1.33%) |
Oct 10, 2012 | 69.63 | 69.99 | 69.62 | 69.70 | 2,579 | +0.15(+0.22%) |
Oct 09, 2012 | 69.99 | 70.05 | 69.55 | 69.55 | 1,920 | -0.75(-1.07%) |
Oct 08, 2012 | 70.30 | 70.30 | 70.30 | 70.30 | 192 | -0.65(-0.92%) |
Oct 06, 2012 | 71.07 | 71.58 | 70.95 | 70.95 | 7,938 | +0.00(+0.00%) |
Oct 05, 2012 | 71.07 | 71.58 | 70.95 | 70.95 | 7,938 | +0.37(+0.52%) |
Oct 04, 2012 | 69.58 | 70.59 | 69.46 | 70.58 | 4,816 | +0.91(+1.31%) |
Oct 03, 2012 | 69.93 | 69.93 | 69.34 | 69.67 | 9,392 | +0.07(+0.10%) |
Oct 02, 2012 | 69.65 | 69.65 | 69.60 | 69.60 | 4,000 | +0.54(+0.78%) |
Oct 01, 2012 | 69.80 | 70.14 | 69.06 | 69.06 | 4,855 | +1.25(+1.84%) |
Sep 28, 2012 | 69.19 | 69.19 | 67.81 | 67.81 | 5,680 | -1.15(-1.67%) |
Sep 27, 2012 | 69.01 | 69.20 | 68.15 | 68.96 | 8,535 | +1.53(+2.27%) |
Sep 26, 2012 | 68.01 | 68.01 | 67.43 | 67.43 | 3,012 | -1.01(-1.47%) |
Sep 25, 2012 | 68.81 | 69.38 | 68.40 | 68.44 | 5,998 | -0.71(-1.03%) |
Sep 24, 2012 | 68.82 | 69.15 | 68.60 | 69.15 | 1,501 | -0.36(-0.52%) |
Sep 21, 2012 | 70.40 | 70.40 | 69.51 | 69.51 | 3,219 | +0.31(+0.45%) |
Sep 20, 2012 | 69.33 | 69.66 | 69.20 | 69.20 | 5,915 | -0.30(-0.43%) |
Sep 19, 2012 | 69.33 | 69.80 | 69.10 | 69.50 | 3,179 | -0.37(-0.53%) |
Sep 18, 2012 | 70.00 | 70.69 | 69.80 | 69.87 | 6,581 | -1.27(-1.79%) |
Sep 17, 2012 | 70.51 | 71.24 | 70.51 | 71.14 | 4,451 | -0.05(-0.07%) |
Sep 14, 2012 | 71.42 | 71.79 | 70.02 | 71.19 | 5,127 | +1.42(+2.04%) |
Sep 13, 2012 | 69.28 | 69.77 | 68.42 | 69.77 | 6,037 | +3.42(+5.15%) |
Sep 12, 2012 | 67.16 | 67.16 | 66.35 | 66.35 | 2,603 | +0.00(+0.00%) |
Sep 11, 2012 | 66.35 | 66.65 | 66.35 | 66.35 | 1,142 | +0.35(+0.53%) |
Sep 10, 2012 | 66.39 | 67.03 | 66.00 | 66.00 | 16,907 | -0.24(-0.36%) |
Sep 07, 2012 | 66.08 | 66.24 | 65.96 | 66.24 | 1,443 | -0.01(-0.02%) |
Sep 06, 2012 | 66.70 | 67.12 | 65.83 | 66.25 | 5,203 | +0.60(+0.91%) |
Sep 05, 2012 | 65.45 | 66.07 | 65.41 | 65.65 | 6,224 | +1.04(+1.61%) |