Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 76.83 | 77.08 | 76.75 | 76.96 | 305,987 | -0.38(-0.50%) |
Nov 29, 2012 | 76.53 | 77.47 | 76.48 | 77.34 | 336,186 | +1.25(+1.64%) |
Nov 28, 2012 | 75.50 | 76.20 | 74.92 | 76.09 | 337,926 | -0.12(-0.15%) |
Nov 27, 2012 | 76.63 | 76.71 | 76.10 | 76.21 | 279,044 | -1.33(-1.72%) |
Nov 26, 2012 | 77.40 | 77.64 | 77.09 | 77.54 | 490,406 | +1.00(+1.31%) |
Nov 23, 2012 | 76.38 | 76.61 | 76.10 | 76.54 | 394,724 | +1.05(+1.40%) |
Nov 21, 2012 | 75.11 | 75.48 | 74.95 | 75.48 | 319,024 | +1.39(+1.88%) |
Nov 20, 2012 | 73.81 | 74.25 | 73.71 | 74.09 | 256,120 | -0.39(-0.53%) |
Nov 19, 2012 | 74.17 | 74.49 | 74.08 | 74.48 | 404,772 | +1.09(+1.49%) |
Nov 16, 2012 | 73.41 | 73.56 | 72.74 | 73.39 | 584,172 | +1.64(+2.28%) |
Nov 15, 2012 | 71.04 | 71.81 | 70.95 | 71.75 | 827,161 | +3.44(+5.04%) |
Nov 14, 2012 | 68.81 | 69.15 | 68.10 | 68.31 | 426,142 | -1.31(-1.87%) |
Nov 13, 2012 | 69.29 | 69.88 | 69.13 | 69.62 | 203,768 | +0.15(+0.22%) |
Nov 12, 2012 | 69.54 | 69.75 | 69.46 | 69.46 | 176,350 | -0.85(-1.21%) |
Nov 09, 2012 | 70.27 | 70.67 | 70.13 | 70.31 | 192,993 | +0.27(+0.38%) |
Nov 08, 2012 | 70.65 | 70.81 | 69.97 | 70.05 | 249,806 | -1.19(-1.67%) |
Nov 07, 2012 | 71.95 | 71.97 | 71.06 | 71.23 | 312,916 | -1.39(-1.92%) |
Nov 06, 2012 | 72.57 | 72.81 | 72.36 | 72.63 | 363,419 | -0.10(-0.14%) |
Nov 05, 2012 | 71.80 | 72.79 | 71.15 | 72.73 | 761,634 | +3.17(+4.56%) |
Nov 02, 2012 | 70.14 | 70.18 | 69.46 | 69.55 | 175,780 | -0.22(-0.32%) |
Nov 01, 2012 | 69.38 | 69.84 | 69.17 | 69.78 | 208,177 | +0.52(+0.75%) |
Oct 31, 2012 | 68.80 | 69.51 | 68.80 | 69.26 | 325,574 | +0.10(+0.14%) |
Oct 26, 2012 | 69.11 | 69.16 | 69.16 | 69.16 | 218,230 | -0.97(-1.39%) |
Oct 25, 2012 | 70.23 | 70.45 | 69.75 | 70.13 | 588,752 | +0.97(+1.40%) |
Oct 24, 2012 | 69.54 | 69.64 | 69.03 | 69.17 | 221,680 | -0.28(-0.40%) |
Oct 23, 2012 | 69.57 | 69.60 | 69.16 | 69.45 | 316,099 | -0.13(-0.19%) |
Oct 19, 2012 | 70.12 | 70.18 | 69.34 | 69.58 | 347,246 | -0.61(-0.87%) |
Oct 18, 2012 | 70.35 | 70.39 | 69.93 | 70.19 | 939,999 | +0.46(+0.67%) |
Oct 17, 2012 | 69.68 | 69.74 | 69.42 | 69.72 | 311,916 | +0.60(+0.87%) |
Oct 16, 2012 | 68.62 | 69.18 | 68.62 | 69.12 | 356,446 | +0.99(+1.46%) |
Oct 15, 2012 | 68.17 | 68.25 | 67.79 | 68.13 | 381,526 | +1.38(+2.06%) |
Oct 12, 2012 | 67.20 | 67.35 | 66.62 | 66.76 | 220,941 | -0.16(-0.24%) |
Oct 11, 2012 | 66.86 | 67.25 | 66.86 | 66.92 | 413,386 | +0.31(+0.47%) |
Oct 10, 2012 | 67.27 | 67.30 | 66.40 | 66.60 | 616,089 | -1.39(-2.05%) |
Oct 09, 2012 | 68.34 | 68.37 | 67.75 | 68.00 | 329,301 | -1.14(-1.65%) |
Oct 08, 2012 | 69.21 | 69.34 | 68.99 | 69.14 | 162,645 | -0.32(-0.46%) |
Oct 05, 2012 | 69.70 | 69.91 | 69.37 | 69.46 | 349,523 | -1.14(-1.62%) |
Oct 04, 2012 | 70.38 | 70.69 | 70.35 | 70.61 | 342,083 | +1.69(+2.45%) |
Oct 03, 2012 | 68.79 | 69.11 | 68.60 | 68.92 | 275,537 | +0.21(+0.31%) |
Oct 02, 2012 | 68.84 | 68.97 | 68.45 | 68.70 | 441,177 | -0.20(-0.29%) |
Oct 01, 2012 | 68.95 | 69.38 | 68.73 | 68.90 | 646,970 | -1.29(-1.83%) |
Sep 28, 2012 | 69.91 | 70.22 | 69.79 | 70.19 | 722,850 | -1.56(-2.17%) |
Sep 27, 2012 | 71.52 | 71.82 | 71.22 | 71.74 | 541,785 | +1.41(+2.01%) |
Sep 26, 2012 | 71.06 | 71.11 | 70.22 | 70.33 | 644,688 | -1.62(-2.25%) |
Sep 25, 2012 | 71.97 | 72.82 | 71.90 | 71.95 | 614,608 | +0.59(+0.83%) |
Sep 24, 2012 | 71.22 | 71.40 | 70.96 | 71.36 | 384,776 | -0.89(-1.23%) |
Sep 21, 2012 | 72.76 | 72.82 | 72.25 | 72.25 | 136,785 | -0.39(-0.54%) |
Sep 20, 2012 | 72.58 | 72.73 | 72.24 | 72.64 | 256,966 | -0.21(-0.29%) |
Sep 19, 2012 | 72.84 | 73.30 | 72.75 | 72.85 | 355,102 | +0.67(+0.93%) |
Sep 18, 2012 | 72.03 | 72.30 | 71.93 | 72.18 | 445,768 | +0.01(+0.01%) |
Sep 17, 2012 | 73.36 | 73.39 | 72.16 | 72.17 | 464,760 | -1.57(-2.13%) |
Sep 14, 2012 | 73.73 | 74.23 | 73.62 | 73.74 | 394,655 | +0.21(+0.29%) |
Sep 13, 2012 | 72.15 | 73.61 | 72.00 | 73.52 | 426,255 | +0.77(+1.06%) |
Sep 12, 2012 | 72.94 | 73.06 | 72.50 | 72.75 | 302,287 | +0.68(+0.95%) |
Sep 11, 2012 | 71.97 | 72.26 | 71.90 | 72.07 | 382,940 | -0.35(-0.48%) |
Sep 10, 2012 | 72.86 | 72.90 | 72.36 | 72.42 | 283,867 | +0.02(+0.02%) |
Sep 07, 2012 | 71.64 | 72.46 | 71.56 | 72.40 | 474,259 | +1.20(+1.68%) |
Sep 06, 2012 | 70.36 | 71.25 | 70.36 | 71.20 | 396,724 | +1.67(+2.40%) |
Sep 05, 2012 | 69.22 | 69.66 | 69.15 | 69.53 | 527,645 | -0.26(-0.37%) |