Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 60.73 | 60.91 | 60.70 | 60.91 | 2,575,914 | +0.18(+0.30%) |
Nov 29, 2012 | 60.67 | 60.77 | 60.59 | 60.73 | 1,873,919 | +0.23(+0.37%) |
Nov 28, 2012 | 60.44 | 60.62 | 60.30 | 60.50 | 2,738,001 | +0.05(+0.07%) |
Nov 27, 2012 | 60.37 | 60.52 | 60.34 | 60.46 | 2,794,392 | +0.18(+0.30%) |
Nov 26, 2012 | 60.32 | 60.38 | 60.17 | 60.28 | 2,506,092 | -0.12(-0.20%) |
Nov 23, 2012 | 60.29 | 60.44 | 60.19 | 60.40 | 1,671,244 | +0.26(+0.42%) |
Nov 21, 2012 | 60.16 | 60.23 | 60.11 | 60.14 | 2,766,810 | -0.02(-0.03%) |
Nov 20, 2012 | 60.13 | 60.20 | 59.99 | 60.16 | 3,682,829 | +0.08(+0.12%) |
Nov 19, 2012 | 59.89 | 60.16 | 59.83 | 60.08 | 7,720,760 | +0.41(+0.68%) |
Nov 16, 2012 | 59.59 | 59.78 | 59.45 | 59.68 | 3,807,862 | +0.06(+0.10%) |
Nov 15, 2012 | 59.57 | 59.68 | 59.24 | 59.62 | 4,723,541 | +0.06(+0.10%) |
Nov 14, 2012 | 59.99 | 59.99 | 59.50 | 59.56 | 5,161,181 | -0.17(-0.28%) |
Nov 13, 2012 | 59.80 | 59.95 | 59.69 | 59.72 | 4,032,620 | -0.18(-0.30%) |
Nov 12, 2012 | 60.13 | 60.20 | 59.89 | 59.90 | 2,710,645 | -0.06(-0.10%) |
Nov 09, 2012 | 59.89 | 60.11 | 59.84 | 59.96 | 5,779,362 | -0.00(-0.01%) |
Nov 08, 2012 | 60.25 | 60.34 | 59.96 | 59.97 | 5,377,577 | -0.19(-0.32%) |
Nov 07, 2012 | 60.43 | 60.43 | 60.13 | 60.16 | 2,973,442 | -0.28(-0.47%) |
Nov 06, 2012 | 60.46 | 60.59 | 60.40 | 60.44 | 1,638,055 | +0.06(+0.10%) |
Nov 05, 2012 | 60.41 | 60.50 | 60.32 | 60.38 | 1,876,507 | -0.02(-0.02%) |
Nov 02, 2012 | 60.61 | 60.67 | 60.38 | 60.40 | 2,682,334 | -0.08(-0.12%) |
Nov 01, 2012 | 60.26 | 60.47 | 60.23 | 60.47 | 2,747,865 | +0.23(+0.39%) |
Oct 31, 2012 | 60.21 | 60.30 | 60.14 | 60.24 | 3,554,353 | +0.09(+0.15%) |
Oct 26, 2012 | 60.32 | 60.15 | 60.15 | 60.15 | 2,471,400 | -0.09(-0.15%) |
Oct 25, 2012 | 60.33 | 60.45 | 60.23 | 60.24 | 2,515,293 | +0.07(+0.12%) |
Oct 24, 2012 | 60.39 | 60.42 | 60.12 | 60.17 | 3,559,531 | -0.16(-0.27%) |
Oct 23, 2012 | 60.39 | 60.39 | 60.20 | 60.33 | 3,885,991 | -0.03(-0.05%) |
Oct 19, 2012 | 60.62 | 60.65 | 60.30 | 60.36 | 1,839,279 | -0.27(-0.44%) |
Oct 18, 2012 | 60.59 | 60.69 | 60.56 | 60.63 | 1,529,867 | -0.07(-0.12%) |
Oct 17, 2012 | 60.66 | 60.75 | 60.56 | 60.71 | 2,949,788 | +0.18(+0.30%) |
Oct 16, 2012 | 60.39 | 60.56 | 60.39 | 60.53 | 1,911,064 | +0.10(+0.17%) |
Oct 15, 2012 | 60.29 | 60.47 | 60.18 | 60.42 | 2,265,704 | +0.31(+0.52%) |
Oct 12, 2012 | 60.12 | 60.27 | 60.09 | 60.11 | 2,489,567 | +0.06(+0.10%) |
Oct 11, 2012 | 59.97 | 60.12 | 59.94 | 60.05 | 2,489,672 | +0.21(+0.35%) |
Oct 10, 2012 | 59.91 | 59.97 | 59.81 | 59.84 | 2,783,112 | -0.09(-0.15%) |
Oct 09, 2012 | 60.02 | 60.03 | 59.90 | 59.93 | 4,871,273 | -0.09(-0.15%) |
Oct 08, 2012 | 59.94 | 60.05 | 59.90 | 60.02 | 1,501,978 | -0.01(-0.02%) |
Oct 05, 2012 | 60.18 | 60.26 | 59.91 | 60.03 | 3,001,450 | +0.03(+0.05%) |
Oct 04, 2012 | 59.88 | 60.08 | 59.87 | 60.00 | 1,880,284 | +0.27(+0.45%) |
Oct 03, 2012 | 59.76 | 59.90 | 59.69 | 59.73 | 8,558,153 | +0.03(+0.05%) |
Oct 02, 2012 | 59.78 | 59.84 | 59.63 | 59.70 | 4,361,732 | +0.00(+0.00%) |
Oct 01, 2012 | 60.09 | 60.09 | 59.67 | 59.70 | 2,395,899 | -0.01(-0.02%) |
Sep 28, 2012 | 59.73 | 59.94 | 59.70 | 59.72 | 6,188,807 | -0.13(-0.22%) |
Sep 27, 2012 | 59.60 | 59.89 | 59.57 | 59.85 | 4,738,288 | +0.40(+0.67%) |
Sep 26, 2012 | 59.55 | 59.61 | 59.18 | 59.45 | 5,786,318 | -0.25(-0.42%) |
Sep 25, 2012 | 60.07 | 60.18 | 59.66 | 59.70 | 4,208,267 | -0.42(-0.69%) |
Sep 24, 2012 | 60.12 | 60.18 | 60.06 | 60.12 | 2,512,944 | -0.06(-0.10%) |
Sep 21, 2012 | 60.36 | 60.36 | 60.10 | 60.18 | 2,856,013 | -0.03(-0.05%) |
Sep 20, 2012 | 60.36 | 60.41 | 60.16 | 60.21 | 2,173,438 | -0.25(-0.42%) |
Sep 19, 2012 | 60.61 | 60.61 | 60.46 | 60.46 | 1,901,641 | -0.06(-0.10%) |
Sep 18, 2012 | 60.50 | 60.56 | 60.36 | 60.52 | 3,048,975 | -0.01(-0.02%) |
Sep 17, 2012 | 60.53 | 60.53 | 60.39 | 60.53 | 1,852,750 | -0.01(-0.02%) |
Sep 14, 2012 | 60.52 | 60.59 | 60.43 | 60.55 | 3,954,327 | +0.06(+0.10%) |
Sep 13, 2012 | 60.25 | 60.52 | 60.16 | 60.49 | 3,991,523 | +0.28(+0.47%) |
Sep 12, 2012 | 60.10 | 60.21 | 60.09 | 60.21 | 3,087,082 | +0.24(+0.40%) |
Sep 11, 2012 | 59.78 | 60.04 | 59.72 | 59.97 | 4,454,378 | +0.28(+0.47%) |
Sep 10, 2012 | 59.67 | 59.81 | 59.63 | 59.69 | 2,842,722 | +0.01(+0.02%) |
Sep 07, 2012 | 59.55 | 59.69 | 59.55 | 59.67 | 2,972,606 | +0.15(+0.25%) |
Sep 06, 2012 | 59.32 | 59.52 | 59.26 | 59.52 | 3,831,833 | +0.30(+0.50%) |
Sep 05, 2012 | 59.26 | 59.30 | 59.18 | 59.23 | 2,283,238 | +0.03(+0.05%) |