Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 73.47 | 73.58 | 73.29 | 73.47 | 9,667 | -0.01(-0.01%) |
Nov 29, 2012 | 72.92 | 73.68 | 72.92 | 73.48 | 32,904 | +0.76(+1.04%) |
Nov 28, 2012 | 72.24 | 72.76 | 71.78 | 72.73 | 16,828 | +0.36(+0.50%) |
Nov 27, 2012 | 72.58 | 72.76 | 72.37 | 72.37 | 14,040 | -0.25(-0.34%) |
Nov 26, 2012 | 72.42 | 72.63 | 72.02 | 72.61 | 46,252 | -0.02(-0.02%) |
Nov 23, 2012 | 72.13 | 72.64 | 72.13 | 72.63 | 11,728 | +0.74(+1.02%) |
Nov 21, 2012 | 71.73 | 71.91 | 71.68 | 71.89 | 16,909 | +0.29(+0.40%) |
Nov 20, 2012 | 71.20 | 71.63 | 71.04 | 71.60 | 40,172 | +0.42(+0.59%) |
Nov 19, 2012 | 70.95 | 71.32 | 70.95 | 71.18 | 52,594 | +0.84(+1.19%) |
Nov 16, 2012 | 69.94 | 70.49 | 69.43 | 70.34 | 33,775 | +0.48(+0.69%) |
Nov 15, 2012 | 70.27 | 70.65 | 69.57 | 69.86 | 79,152 | -0.60(-0.85%) |
Nov 14, 2012 | 71.33 | 71.71 | 70.30 | 70.46 | 136,761 | -1.24(-1.72%) |
Nov 13, 2012 | 71.57 | 72.23 | 71.52 | 71.70 | 29,318 | -0.18(-0.25%) |
Nov 12, 2012 | 72.14 | 72.27 | 71.81 | 71.87 | 39,292 | +0.08(+0.11%) |
Nov 09, 2012 | 71.34 | 72.24 | 70.89 | 71.80 | 35,622 | +0.45(+0.63%) |
Nov 08, 2012 | 72.16 | 72.18 | 71.31 | 71.35 | 134,264 | -0.82(-1.14%) |
Nov 07, 2012 | 72.85 | 72.85 | 71.60 | 72.17 | 145,067 | -1.12(-1.53%) |
Nov 06, 2012 | 73.58 | 73.76 | 73.22 | 73.29 | 118,092 | -0.11(-0.15%) |
Nov 05, 2012 | 73.26 | 73.59 | 72.81 | 73.40 | 30,122 | +0.12(+0.16%) |
Nov 02, 2012 | 74.13 | 74.40 | 73.27 | 73.28 | 32,330 | -0.75(-1.02%) |
Nov 01, 2012 | 73.34 | 74.30 | 73.30 | 74.03 | 248,488 | +0.64(+0.88%) |
Oct 31, 2012 | 75.22 | 75.22 | 73.04 | 73.39 | 76,013 | -1.16(-1.56%) |
Oct 26, 2012 | 75.10 | 74.55 | 74.55 | 74.55 | 12,637 | -0.58(-0.77%) |
Oct 25, 2012 | 74.76 | 75.33 | 74.76 | 75.13 | 11,913 | +0.49(+0.66%) |
Oct 24, 2012 | 74.99 | 74.99 | 74.62 | 74.63 | 15,637 | -0.13(-0.17%) |
Oct 23, 2012 | 74.62 | 74.92 | 74.05 | 74.76 | 57,337 | -1.16(-1.53%) |
Oct 19, 2012 | 77.44 | 77.44 | 75.69 | 75.92 | 24,191 | -1.69(-2.18%) |
Oct 18, 2012 | 78.21 | 78.21 | 77.43 | 77.61 | 23,334 | -0.35(-0.45%) |
Oct 17, 2012 | 77.98 | 78.07 | 77.77 | 77.96 | 21,438 | +0.17(+0.22%) |
Oct 16, 2012 | 77.33 | 77.85 | 77.33 | 77.79 | 330,900 | +0.73(+0.95%) |
Oct 15, 2012 | 76.27 | 77.11 | 76.27 | 77.06 | 10,335 | +1.02(+1.35%) |
Oct 12, 2012 | 76.33 | 76.39 | 75.82 | 76.04 | 10,956 | -0.05(-0.07%) |
Oct 11, 2012 | 76.27 | 76.52 | 76.07 | 76.09 | 14,441 | +0.08(+0.11%) |
Oct 10, 2012 | 76.94 | 76.94 | 75.84 | 76.01 | 10,099 | -0.38(-0.50%) |
Oct 09, 2012 | 77.08 | 77.20 | 76.30 | 76.39 | 17,740 | -0.79(-1.02%) |
Oct 08, 2012 | 76.89 | 77.20 | 76.62 | 77.17 | 11,220 | +0.00(+0.00%) |
Oct 05, 2012 | 77.59 | 77.59 | 76.88 | 77.17 | 18,027 | +0.10(+0.13%) |
Oct 04, 2012 | 77.36 | 77.48 | 76.78 | 77.07 | 15,579 | +0.31(+0.41%) |
Oct 03, 2012 | 76.50 | 76.93 | 76.20 | 76.76 | 23,295 | +0.39(+0.51%) |
Oct 02, 2012 | 76.82 | 76.82 | 76.00 | 76.37 | 20,353 | +0.17(+0.22%) |
Oct 01, 2012 | 76.23 | 76.62 | 75.92 | 76.20 | 32,928 | +0.31(+0.41%) |
Sep 28, 2012 | 75.78 | 76.04 | 75.48 | 75.89 | 13,068 | -0.09(-0.12%) |
Sep 27, 2012 | 75.66 | 76.03 | 75.59 | 75.98 | 12,653 | +0.44(+0.59%) |
Sep 26, 2012 | 75.96 | 76.00 | 75.35 | 75.54 | 78,524 | -0.40(-0.53%) |
Sep 25, 2012 | 76.59 | 76.89 | 75.92 | 75.94 | 17,928 | -0.28(-0.36%) |
Sep 24, 2012 | 76.73 | 76.73 | 76.04 | 76.22 | 10,709 | -0.44(-0.57%) |
Sep 21, 2012 | 76.78 | 77.02 | 76.48 | 76.65 | 43,365 | +0.31(+0.41%) |
Sep 20, 2012 | 75.88 | 76.37 | 75.85 | 76.34 | 61,722 | +0.44(+0.58%) |
Sep 19, 2012 | 76.85 | 76.85 | 75.71 | 75.90 | 16,126 | -0.59(-0.77%) |
Sep 18, 2012 | 76.14 | 76.64 | 76.06 | 76.49 | 21,558 | +0.41(+0.54%) |
Sep 17, 2012 | 75.43 | 76.15 | 75.43 | 76.08 | 13,134 | +0.50(+0.67%) |
Sep 14, 2012 | 76.58 | 76.58 | 75.49 | 75.58 | 28,805 | -0.65(-0.85%) |
Sep 13, 2012 | 75.56 | 76.45 | 75.32 | 76.22 | 50,174 | +0.71(+0.93%) |
Sep 12, 2012 | 75.58 | 75.76 | 75.28 | 75.52 | 20,112 | +0.10(+0.13%) |
Sep 11, 2012 | 75.40 | 75.53 | 75.25 | 75.42 | 165,897 | +0.38(+0.50%) |
Sep 10, 2012 | 75.17 | 75.32 | 75.02 | 75.04 | 19,621 | -0.14(-0.19%) |
Sep 07, 2012 | 75.59 | 75.64 | 75.03 | 75.18 | 44,879 | -0.21(-0.28%) |
Sep 06, 2012 | 74.71 | 75.53 | 74.71 | 75.39 | 16,311 | +1.00(+1.35%) |
Sep 05, 2012 | 74.35 | 74.49 | 74.11 | 74.39 | 16,139 | +0.17(+0.22%) |