Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.73 | 63.81 | 61.96 | 63.69 | 16,006 | +1.21(+1.94%) |
Nov 29, 2012 | 62.92 | 63.88 | 62.02 | 62.47 | 18,187 | +0.32(+0.51%) |
Nov 28, 2012 | 63.24 | 63.55 | 61.32 | 62.15 | 27,817 | -1.15(-1.82%) |
Nov 27, 2012 | 62.60 | 64.32 | 62.56 | 63.30 | 23,461 | +0.77(+1.23%) |
Nov 26, 2012 | 62.60 | 62.98 | 62.22 | 62.54 | 16,288 | -0.51(-0.81%) |
Nov 23, 2012 | 62.60 | 63.24 | 62.15 | 63.05 | 7,308 | +0.83(+1.33%) |
Nov 21, 2012 | 62.60 | 62.82 | 61.70 | 62.22 | 27,621 | -0.13(-0.20%) |
Nov 20, 2012 | 62.28 | 62.92 | 59.34 | 62.34 | 16,000 | +0.19(+0.31%) |
Nov 19, 2012 | 59.53 | 63.75 | 59.53 | 62.15 | 37,995 | +3.32(+5.65%) |
Nov 16, 2012 | 59.09 | 59.34 | 57.94 | 58.83 | 25,972 | -0.26(-0.43%) |
Nov 15, 2012 | 59.66 | 60.40 | 59.09 | 59.09 | 34,482 | -0.70(-1.18%) |
Nov 14, 2012 | 60.68 | 60.87 | 59.60 | 59.79 | 25,077 | -0.96(-1.58%) |
Nov 13, 2012 | 61.32 | 61.32 | 60.27 | 60.75 | 28,264 | -0.96(-1.55%) |
Nov 12, 2012 | 62.15 | 62.28 | 61.32 | 61.70 | 34,192 | -0.38(-0.62%) |
Nov 09, 2012 | 62.66 | 63.24 | 60.75 | 62.09 | 43,654 | -1.79(-2.80%) |
Nov 08, 2012 | 64.00 | 64.49 | 63.11 | 63.88 | 18,924 | +0.00(+0.00%) |
Nov 07, 2012 | 64.20 | 64.20 | 62.47 | 63.88 | 26,123 | -1.28(-1.96%) |
Nov 06, 2012 | 64.96 | 65.15 | 63.69 | 65.15 | 14,829 | +0.96(+1.49%) |
Nov 05, 2012 | 62.79 | 64.58 | 62.22 | 64.20 | 21,357 | +1.15(+1.82%) |
Nov 02, 2012 | 63.69 | 64.32 | 62.85 | 63.05 | 23,931 | -0.89(-1.40%) |
Nov 01, 2012 | 64.13 | 64.90 | 63.62 | 63.94 | 33,694 | -0.06(-0.10%) |
Oct 31, 2012 | 62.28 | 64.20 | 62.02 | 64.00 | 35,962 | +1.98(+3.19%) |
Oct 26, 2012 | 61.90 | 62.02 | 62.02 | 62.02 | 10,895 | +0.19(+0.31%) |
Oct 25, 2012 | 60.81 | 61.83 | 60.36 | 61.83 | 19,417 | +1.66(+2.76%) |
Oct 24, 2012 | 60.04 | 60.30 | 58.96 | 60.17 | 9,558 | +0.19(+0.32%) |
Oct 23, 2012 | 60.43 | 60.43 | 57.43 | 59.98 | 12,801 | +0.45(+0.75%) |
Oct 19, 2012 | 59.98 | 60.48 | 58.64 | 59.53 | 13,351 | -1.02(-1.69%) |
Oct 18, 2012 | 60.30 | 61.96 | 59.86 | 60.56 | 18,091 | +0.38(+0.64%) |
Oct 17, 2012 | 58.19 | 60.43 | 58.19 | 60.17 | 7,075 | +1.92(+3.29%) |
Oct 16, 2012 | 58.77 | 58.77 | 57.49 | 58.26 | 14,815 | -0.13(-0.22%) |
Oct 15, 2012 | 57.55 | 58.51 | 57.49 | 58.38 | 13,832 | +0.83(+1.44%) |
Oct 12, 2012 | 57.62 | 57.81 | 57.17 | 57.55 | 8,979 | -0.19(-0.33%) |
Oct 11, 2012 | 58.96 | 59.34 | 57.49 | 57.74 | 6,606 | -0.83(-1.42%) |
Oct 10, 2012 | 57.87 | 58.70 | 57.55 | 58.58 | 7,862 | +0.64(+1.10%) |
Oct 09, 2012 | 58.83 | 58.96 | 57.49 | 57.94 | 16,965 | -0.83(-1.41%) |
Oct 08, 2012 | 59.60 | 59.60 | 58.13 | 58.77 | 7,026 | -1.28(-2.13%) |
Oct 05, 2012 | 61.32 | 61.64 | 59.85 | 60.04 | 6,162 | -1.09(-1.78%) |
Oct 04, 2012 | 61.00 | 61.26 | 60.17 | 61.13 | 5,920 | +0.19(+0.31%) |
Oct 03, 2012 | 60.43 | 61.26 | 60.04 | 60.94 | 9,417 | +0.38(+0.63%) |
Oct 02, 2012 | 60.68 | 60.94 | 59.34 | 60.56 | 9,108 | -0.06(-0.11%) |
Oct 01, 2012 | 60.94 | 61.70 | 60.05 | 60.62 | 11,034 | +0.26(+0.42%) |
Sep 28, 2012 | 59.79 | 61.07 | 59.34 | 60.36 | 13,173 | +0.26(+0.43%) |
Sep 27, 2012 | 59.53 | 60.68 | 59.28 | 60.11 | 10,462 | +0.64(+1.07%) |
Sep 26, 2012 | 59.85 | 59.98 | 58.58 | 59.47 | 9,352 | +0.00(+0.00%) |
Sep 25, 2012 | 61.32 | 61.58 | 59.21 | 59.47 | 18,793 | -1.79(-2.92%) |
Sep 24, 2012 | 61.39 | 61.58 | 58.77 | 61.26 | 20,304 | -0.13(-0.21%) |
Sep 21, 2012 | 62.34 | 62.47 | 61.32 | 61.39 | 27,690 | -0.32(-0.52%) |
Sep 20, 2012 | 61.64 | 62.09 | 61.19 | 61.70 | 8,919 | -0.13(-0.21%) |
Sep 19, 2012 | 61.96 | 62.41 | 61.26 | 61.83 | 10,722 | -0.13(-0.21%) |
Sep 18, 2012 | 62.66 | 62.66 | 61.13 | 61.96 | 20,994 | -0.51(-0.82%) |
Sep 17, 2012 | 61.00 | 62.60 | 60.91 | 62.47 | 18,851 | +1.09(+1.77%) |
Sep 14, 2012 | 61.00 | 61.70 | 60.68 | 61.39 | 18,293 | +0.45(+0.73%) |
Sep 13, 2012 | 60.68 | 61.19 | 59.72 | 60.94 | 37,403 | +0.35(+0.58%) |
Sep 12, 2012 | 59.51 | 60.71 | 58.87 | 60.59 | 19,100 | +1.08(+1.81%) |
Sep 11, 2012 | 57.86 | 59.71 | 57.79 | 59.51 | 18,760 | +1.65(+2.85%) |
Sep 10, 2012 | 57.54 | 58.36 | 57.35 | 57.86 | 8,908 | +0.38(+0.66%) |
Sep 07, 2012 | 58.75 | 58.75 | 55.89 | 57.48 | 33,758 | -0.64(-1.09%) |
Sep 06, 2012 | 57.35 | 58.49 | 57.35 | 58.11 | 21,437 | +0.95(+1.67%) |
Sep 05, 2012 | 57.41 | 57.79 | 56.84 | 57.16 | 17,554 | -0.13(-0.22%) |