Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 66.77 | 66.94 | 66.25 | 66.51 | 10,609,938 | -0.06(-0.09%) |
Nov 29, 2012 | 66.64 | 67.14 | 66.32 | 66.58 | 9,146,521 | +0.13(+0.20%) |
Nov 28, 2012 | 64.81 | 66.47 | 64.67 | 66.44 | 11,159,877 | +1.38(+2.13%) |
Nov 27, 2012 | 66.08 | 66.18 | 64.95 | 65.06 | 10,506,931 | -1.01(-1.53%) |
Nov 26, 2012 | 65.92 | 66.07 | 65.61 | 66.07 | 6,918,592 | -0.30(-0.45%) |
Nov 23, 2012 | 66.00 | 66.38 | 65.74 | 66.38 | 4,411,650 | +0.86(+1.32%) |
Nov 21, 2012 | 65.42 | 65.53 | 65.08 | 65.51 | 5,809,952 | +0.34(+0.52%) |
Nov 20, 2012 | 65.46 | 65.53 | 64.77 | 65.17 | 8,395,801 | -0.50(-0.76%) |
Nov 19, 2012 | 65.24 | 65.67 | 64.91 | 65.67 | 10,885,978 | +1.23(+1.90%) |
Nov 16, 2012 | 63.91 | 64.50 | 63.56 | 64.44 | 13,097,305 | +0.49(+0.77%) |
Nov 15, 2012 | 64.19 | 65.12 | 63.35 | 63.95 | 15,532,934 | -0.55(-0.86%) |
Nov 14, 2012 | 66.07 | 66.09 | 64.33 | 64.51 | 13,680,321 | -1.18(-1.80%) |
Nov 13, 2012 | 65.75 | 66.42 | 65.64 | 65.69 | 7,749,121 | -0.41(-0.61%) |
Nov 12, 2012 | 66.42 | 66.46 | 65.82 | 66.09 | 6,413,586 | +0.06(+0.08%) |
Nov 09, 2012 | 65.68 | 66.57 | 65.56 | 66.04 | 9,351,995 | -0.02(-0.03%) |
Nov 08, 2012 | 66.91 | 67.18 | 66.06 | 66.06 | 9,950,912 | -1.02(-1.53%) |
Nov 07, 2012 | 68.16 | 68.20 | 66.63 | 67.08 | 12,224,198 | -1.78(-2.58%) |
Nov 06, 2012 | 68.21 | 69.06 | 68.13 | 68.86 | 8,621,437 | +0.73(+1.07%) |
Nov 05, 2012 | 67.22 | 68.22 | 67.22 | 68.13 | 6,502,625 | +0.51(+0.76%) |
Nov 02, 2012 | 69.07 | 69.39 | 67.12 | 67.62 | 13,423,192 | -1.93(-2.77%) |
Nov 01, 2012 | 68.65 | 69.69 | 68.57 | 69.55 | 10,386,174 | +0.76(+1.11%) |
Oct 31, 2012 | 69.84 | 69.84 | 68.17 | 68.78 | 9,549,876 | -0.59(-0.84%) |
Oct 26, 2012 | 69.05 | 69.37 | 69.37 | 69.37 | 7,657,033 | +0.14(+0.20%) |
Oct 25, 2012 | 69.03 | 69.24 | 68.42 | 69.23 | 7,834,924 | +0.78(+1.14%) |
Oct 24, 2012 | 68.27 | 68.94 | 68.03 | 68.45 | 8,154,303 | +0.21(+0.30%) |
Oct 23, 2012 | 69.62 | 69.62 | 68.07 | 68.25 | 12,837,878 | -2.50(-3.53%) |
Oct 19, 2012 | 71.69 | 71.75 | 70.57 | 70.74 | 11,476,100 | -0.80(-1.11%) |
Oct 18, 2012 | 71.47 | 71.77 | 71.36 | 71.54 | 9,883,557 | -0.33(-0.46%) |
Oct 17, 2012 | 71.35 | 71.98 | 71.35 | 71.87 | 8,363,179 | +0.68(+0.96%) |
Oct 16, 2012 | 70.81 | 71.39 | 70.71 | 71.19 | 7,682,574 | +0.79(+1.13%) |
Oct 15, 2012 | 69.98 | 70.53 | 69.32 | 70.39 | 9,255,772 | +0.47(+0.67%) |
Oct 12, 2012 | 70.56 | 70.69 | 69.64 | 69.93 | 9,481,562 | -0.62(-0.88%) |
Oct 11, 2012 | 70.74 | 71.27 | 70.54 | 70.54 | 11,667,839 | +0.38(+0.54%) |
Oct 10, 2012 | 71.53 | 71.79 | 69.89 | 70.16 | 25,573,870 | -3.06(-4.18%) |
Oct 09, 2012 | 73.33 | 73.86 | 73.22 | 73.23 | 9,589,649 | -0.16(-0.22%) |
Oct 08, 2012 | 73.12 | 73.54 | 72.97 | 73.39 | 5,504,960 | +0.07(+0.10%) |
Oct 05, 2012 | 73.26 | 73.78 | 73.08 | 73.31 | 7,224,717 | +0.22(+0.30%) |
Oct 04, 2012 | 72.78 | 73.30 | 72.67 | 73.10 | 8,696,341 | +0.63(+0.87%) |
Oct 03, 2012 | 73.41 | 73.46 | 72.41 | 72.47 | 11,799,407 | -1.14(-1.54%) |
Oct 02, 2012 | 73.41 | 73.68 | 72.95 | 73.60 | 9,396,269 | +0.44(+0.61%) |
Oct 01, 2012 | 72.95 | 73.78 | 72.92 | 73.16 | 7,877,719 | +0.43(+0.59%) |
Sep 28, 2012 | 72.93 | 72.93 | 72.47 | 72.73 | 9,031,639 | -0.40(-0.55%) |
Sep 27, 2012 | 72.86 | 73.25 | 72.70 | 73.13 | 8,786,021 | +0.56(+0.77%) |
Sep 26, 2012 | 72.89 | 73.00 | 72.47 | 72.57 | 8,953,773 | -0.39(-0.53%) |
Sep 25, 2012 | 73.74 | 73.94 | 72.71 | 72.96 | 12,125,857 | -0.53(-0.72%) |
Sep 24, 2012 | 73.35 | 73.93 | 73.29 | 73.49 | 10,912,396 | -0.02(-0.02%) |
Sep 21, 2012 | 73.96 | 73.96 | 73.30 | 73.50 | 16,479,919 | -0.03(-0.04%) |
Sep 20, 2012 | 72.47 | 73.73 | 72.07 | 73.53 | 11,679,035 | +0.78(+1.07%) |
Sep 19, 2012 | 73.06 | 73.11 | 72.27 | 72.75 | 9,580,839 | -0.23(-0.32%) |
Sep 18, 2012 | 73.00 | 73.41 | 72.75 | 72.98 | 8,173,836 | -0.11(-0.15%) |
Sep 17, 2012 | 73.11 | 73.94 | 72.93 | 73.09 | 11,875,376 | -0.07(-0.09%) |
Sep 14, 2012 | 72.96 | 73.76 | 72.68 | 73.16 | 14,391,519 | +0.43(+0.59%) |
Sep 13, 2012 | 71.59 | 72.98 | 71.21 | 72.73 | 12,401,126 | +1.30(+1.82%) |
Sep 12, 2012 | 71.27 | 71.59 | 71.15 | 71.43 | 7,084,908 | +0.19(+0.26%) |
Sep 11, 2012 | 71.17 | 71.60 | 71.13 | 71.24 | 7,627,051 | +0.14(+0.19%) |
Sep 10, 2012 | 71.25 | 71.47 | 70.88 | 71.11 | 8,353,819 | -0.02(-0.04%) |
Sep 07, 2012 | 70.49 | 71.13 | 70.34 | 71.13 | 8,106,709 | +0.61(+0.86%) |
Sep 06, 2012 | 69.61 | 70.78 | 69.61 | 70.53 | 8,865,180 | +1.41(+2.04%) |
Sep 05, 2012 | 69.63 | 69.71 | 69.00 | 69.11 | 7,117,859 | -0.28(-0.40%) |