Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 60.02 | 60.49 | 58.37 | 58.63 | 2,864,825 | -1.33(-2.22%) |
Nov 29, 2012 | 58.75 | 60.11 | 58.66 | 59.97 | 3,008,755 | +1.63(+2.79%) |
Nov 28, 2012 | 57.74 | 58.40 | 55.94 | 58.34 | 4,951,252 | +0.55(+0.95%) |
Nov 27, 2012 | 59.57 | 59.67 | 57.76 | 57.79 | 2,889,412 | -1.81(-3.04%) |
Nov 26, 2012 | 59.07 | 59.97 | 58.77 | 59.60 | 1,646,532 | +0.38(+0.65%) |
Nov 23, 2012 | 59.50 | 59.54 | 58.55 | 59.22 | 875,656 | -0.12(-0.21%) |
Nov 21, 2012 | 57.67 | 59.39 | 57.66 | 59.34 | 2,746,332 | +1.67(+2.89%) |
Nov 20, 2012 | 58.46 | 58.62 | 57.16 | 57.67 | 1,935,885 | -0.96(-1.63%) |
Nov 19, 2012 | 57.81 | 58.66 | 57.51 | 58.63 | 3,119,340 | +1.87(+3.29%) |
Nov 16, 2012 | 55.39 | 57.04 | 55.18 | 56.76 | 2,887,758 | +1.38(+2.49%) |
Nov 15, 2012 | 54.98 | 55.62 | 54.23 | 55.38 | 2,868,806 | +0.41(+0.75%) |
Nov 14, 2012 | 56.22 | 57.15 | 54.80 | 54.97 | 2,207,702 | -0.57(-1.02%) |
Nov 13, 2012 | 56.37 | 56.46 | 55.20 | 55.54 | 2,890,402 | -1.30(-2.29%) |
Nov 12, 2012 | 57.94 | 58.08 | 56.75 | 56.84 | 1,931,013 | -0.84(-1.46%) |
Nov 09, 2012 | 56.85 | 58.28 | 56.85 | 57.68 | 2,529,200 | -0.37(-0.64%) |
Nov 08, 2012 | 59.56 | 59.92 | 58.06 | 58.06 | 1,784,907 | -1.48(-2.48%) |
Nov 07, 2012 | 61.27 | 61.27 | 59.53 | 59.53 | 1,649,995 | -2.17(-3.51%) |
Nov 06, 2012 | 60.64 | 62.78 | 60.38 | 61.70 | 3,575,710 | +1.38(+2.29%) |
Nov 05, 2012 | 60.15 | 60.44 | 59.25 | 60.32 | 1,687,432 | +0.14(+0.24%) |
Nov 02, 2012 | 61.34 | 61.36 | 60.15 | 60.18 | 1,849,685 | -0.91(-1.49%) |
Nov 01, 2012 | 59.47 | 61.16 | 58.94 | 61.09 | 2,886,504 | +1.86(+3.14%) |
Oct 31, 2012 | 60.40 | 60.83 | 59.07 | 59.23 | 2,529,711 | -1.00(-1.66%) |
Oct 26, 2012 | 60.22 | 60.23 | 60.23 | 60.23 | 3,081,279 | -0.26(-0.43%) |
Oct 25, 2012 | 62.31 | 62.31 | 57.66 | 60.48 | 9,423,865 | -0.95(-1.54%) |
Oct 24, 2012 | 62.01 | 62.18 | 60.42 | 61.43 | 5,295,763 | +0.26(+0.42%) |
Oct 23, 2012 | 60.40 | 61.49 | 59.76 | 61.17 | 2,724,677 | -0.34(-0.55%) |
Oct 19, 2012 | 62.21 | 63.24 | 61.45 | 61.51 | 3,280,882 | -0.72(-1.16%) |
Oct 18, 2012 | 62.29 | 63.33 | 61.55 | 62.23 | 3,500,558 | -0.13(-0.22%) |
Oct 17, 2012 | 65.27 | 65.47 | 62.34 | 62.36 | 5,209,840 | -3.45(-5.24%) |
Oct 16, 2012 | 63.96 | 65.96 | 63.66 | 65.81 | 3,421,228 | +1.78(+2.78%) |
Oct 15, 2012 | 65.51 | 65.76 | 63.76 | 64.03 | 3,132,661 | -0.87(-1.34%) |
Oct 12, 2012 | 66.17 | 67.07 | 64.13 | 64.90 | 3,812,286 | +0.08(+0.12%) |
Oct 11, 2012 | 66.64 | 67.35 | 63.49 | 64.83 | 11,769,400 | -1.04(-1.57%) |
Oct 10, 2012 | 65.34 | 66.52 | 65.28 | 65.86 | 2,611,932 | +0.54(+0.82%) |
Oct 09, 2012 | 67.55 | 67.56 | 64.87 | 65.33 | 4,002,987 | -2.36(-3.48%) |
Oct 08, 2012 | 68.58 | 68.92 | 66.59 | 67.68 | 4,674,223 | -0.93(-1.36%) |
Oct 05, 2012 | 72.30 | 72.49 | 68.59 | 68.61 | 3,688,978 | -2.95(-4.13%) |
Oct 04, 2012 | 70.81 | 71.81 | 69.93 | 71.57 | 2,823,718 | -0.54(-0.74%) |
Oct 03, 2012 | 72.99 | 73.11 | 71.72 | 72.10 | 1,529,259 | -0.27(-0.37%) |
Oct 02, 2012 | 73.11 | 73.49 | 71.83 | 72.37 | 1,508,313 | -0.38(-0.53%) |
Oct 01, 2012 | 73.78 | 74.61 | 72.25 | 72.76 | 1,367,336 | -0.61(-0.83%) |
Sep 28, 2012 | 72.27 | 74.25 | 72.25 | 73.37 | 2,368,630 | +0.68(+0.93%) |
Sep 27, 2012 | 71.67 | 72.97 | 71.32 | 72.69 | 1,394,660 | +1.54(+2.17%) |
Sep 26, 2012 | 72.03 | 72.51 | 70.48 | 71.14 | 2,196,276 | -1.02(-1.41%) |
Sep 25, 2012 | 74.00 | 74.57 | 71.88 | 72.16 | 2,252,175 | -1.66(-2.25%) |
Sep 24, 2012 | 75.05 | 75.40 | 72.74 | 73.82 | 3,137,148 | -4.02(-5.16%) |
Sep 21, 2012 | 78.22 | 79.20 | 77.66 | 77.84 | 2,094,759 | -0.04(-0.05%) |
Sep 20, 2012 | 77.67 | 77.99 | 76.90 | 77.87 | 991,194 | -0.10(-0.12%) |
Sep 19, 2012 | 77.26 | 78.22 | 76.48 | 77.97 | 1,618,627 | +0.56(+0.72%) |
Sep 18, 2012 | 77.53 | 78.38 | 77.08 | 77.41 | 1,139,033 | -0.44(-0.57%) |
Sep 17, 2012 | 78.44 | 78.58 | 77.38 | 77.86 | 1,411,249 | -0.51(-0.65%) |
Sep 14, 2012 | 77.15 | 78.74 | 76.69 | 78.36 | 2,811,811 | +1.37(+1.78%) |
Sep 13, 2012 | 76.44 | 77.58 | 75.24 | 76.99 | 2,921,500 | +0.03(+0.04%) |
Sep 12, 2012 | 77.13 | 77.65 | 76.62 | 76.96 | 1,391,461 | +0.09(+0.12%) |
Sep 11, 2012 | 76.54 | 77.12 | 75.92 | 76.87 | 1,011,188 | -0.15(-0.19%) |
Sep 10, 2012 | 77.22 | 77.86 | 76.80 | 77.02 | 1,407,319 | -0.24(-0.31%) |
Sep 07, 2012 | 78.19 | 78.47 | 76.86 | 77.26 | 1,439,767 | -1.11(-1.42%) |
Sep 06, 2012 | 75.01 | 78.40 | 74.68 | 78.37 | 2,933,486 | +3.96(+5.32%) |
Sep 05, 2012 | 74.60 | 74.74 | 73.58 | 74.41 | 1,475,329 | -0.36(-0.49%) |