Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 79.96 | 80.36 | 79.62 | 80.11 | 7,835,948 | +0.35(+0.44%) |
Nov 29, 2012 | 79.86 | 80.20 | 79.11 | 79.76 | 4,208,562 | -0.04(-0.05%) |
Nov 28, 2012 | 78.50 | 80.00 | 78.37 | 79.80 | 4,268,848 | +0.97(+1.23%) |
Nov 27, 2012 | 78.44 | 79.00 | 77.90 | 78.83 | 5,260,862 | +0.15(+0.19%) |
Nov 26, 2012 | 77.77 | 78.76 | 77.77 | 78.68 | 2,940,319 | +0.07(+0.09%) |
Nov 23, 2012 | 77.82 | 78.66 | 77.61 | 78.61 | 1,426,206 | +1.28(+1.66%) |
Nov 21, 2012 | 76.81 | 77.84 | 76.46 | 77.33 | 2,911,411 | +0.64(+0.83%) |
Nov 20, 2012 | 76.22 | 76.81 | 75.92 | 76.69 | 2,818,371 | +0.11(+0.14%) |
Nov 19, 2012 | 76.08 | 76.73 | 75.60 | 76.58 | 3,814,820 | +1.33(+1.77%) |
Nov 16, 2012 | 74.97 | 75.69 | 74.47 | 75.25 | 4,284,428 | +0.41(+0.55%) |
Nov 15, 2012 | 74.87 | 75.33 | 74.55 | 74.84 | 3,625,495 | +0.19(+0.25%) |
Nov 14, 2012 | 76.79 | 76.80 | 74.44 | 74.65 | 4,274,313 | -2.35(-3.05%) |
Nov 13, 2012 | 76.38 | 77.79 | 76.26 | 77.00 | 3,731,332 | +0.05(+0.06%) |
Nov 12, 2012 | 76.17 | 77.19 | 75.76 | 76.95 | 3,057,122 | +1.11(+1.46%) |
Nov 09, 2012 | 76.01 | 76.60 | 75.64 | 75.84 | 3,855,044 | -0.32(-0.42%) |
Nov 08, 2012 | 77.44 | 77.70 | 76.15 | 76.16 | 3,399,708 | -1.52(-1.96%) |
Nov 07, 2012 | 79.16 | 79.16 | 76.91 | 77.68 | 5,179,488 | -2.29(-2.86%) |
Nov 06, 2012 | 78.32 | 80.26 | 77.90 | 79.97 | 4,598,067 | +2.07(+2.66%) |
Nov 05, 2012 | 78.00 | 78.33 | 77.71 | 77.90 | 3,514,976 | -0.17(-0.22%) |
Nov 02, 2012 | 79.29 | 79.90 | 78.03 | 78.07 | 4,894,560 | -0.99(-1.25%) |
Nov 01, 2012 | 78.46 | 80.39 | 78.12 | 79.06 | 6,020,584 | +0.90(+1.15%) |
Oct 31, 2012 | 79.18 | 79.18 | 77.85 | 78.16 | 4,094,801 | -0.04(-0.05%) |
Oct 26, 2012 | 77.45 | 78.20 | 78.20 | 78.20 | 4,323,600 | +0.91(+1.18%) |
Oct 25, 2012 | 78.24 | 78.60 | 77.02 | 77.29 | 4,529,253 | -0.61(-0.78%) |
Oct 24, 2012 | 77.60 | 78.31 | 76.79 | 77.90 | 5,717,047 | +0.83(+1.08%) |
Oct 23, 2012 | 76.51 | 78.50 | 76.35 | 77.07 | 6,584,981 | -0.92(-1.18%) |
Oct 19, 2012 | 78.82 | 79.14 | 77.64 | 77.99 | 4,107,452 | -1.24(-1.57%) |
Oct 18, 2012 | 78.33 | 79.36 | 78.05 | 79.23 | 3,316,973 | +0.69(+0.88%) |
Oct 17, 2012 | 77.73 | 78.77 | 77.52 | 78.54 | 3,610,816 | +0.94(+1.21%) |
Oct 16, 2012 | 76.68 | 77.71 | 76.40 | 77.60 | 2,895,833 | +1.45(+1.90%) |
Oct 15, 2012 | 76.13 | 76.55 | 75.88 | 76.15 | 2,854,477 | +0.19(+0.25%) |
Oct 12, 2012 | 76.00 | 76.33 | 75.69 | 75.96 | 4,291,277 | -0.09(-0.12%) |
Oct 11, 2012 | 76.52 | 77.15 | 76.04 | 76.05 | 4,408,053 | +0.03(+0.04%) |
Oct 10, 2012 | 77.20 | 77.39 | 75.85 | 76.02 | 4,991,334 | -1.31(-1.69%) |
Oct 09, 2012 | 78.21 | 78.49 | 77.33 | 77.33 | 4,118,281 | -1.04(-1.33%) |
Oct 08, 2012 | 78.19 | 78.53 | 77.78 | 78.37 | 1,961,076 | -0.14(-0.18%) |
Oct 05, 2012 | 79.10 | 79.27 | 78.18 | 78.51 | 2,721,962 | -0.02(-0.03%) |
Oct 04, 2012 | 78.93 | 79.23 | 78.44 | 78.53 | 2,933,048 | -0.03(-0.04%) |
Oct 03, 2012 | 78.57 | 78.76 | 77.93 | 78.56 | 3,673,141 | +0.17(+0.22%) |
Oct 02, 2012 | 78.58 | 78.99 | 77.98 | 78.39 | 2,960,224 | +0.04(+0.05%) |
Oct 01, 2012 | 78.56 | 79.37 | 78.19 | 78.35 | 3,519,926 | +0.06(+0.08%) |
Sep 28, 2012 | 77.48 | 78.41 | 76.92 | 78.29 | 6,075,137 | -0.06(-0.08%) |
Sep 27, 2012 | 78.85 | 79.00 | 77.96 | 78.35 | 4,807,091 | -0.18(-0.23%) |
Sep 26, 2012 | 78.90 | 79.06 | 78.31 | 78.53 | 4,675,458 | -0.24(-0.30%) |
Sep 25, 2012 | 80.09 | 80.24 | 78.68 | 78.77 | 5,454,054 | -1.26(-1.57%) |
Sep 24, 2012 | 80.43 | 80.43 | 79.43 | 80.03 | 3,639,883 | -0.72(-0.89%) |
Sep 21, 2012 | 81.19 | 81.35 | 80.22 | 80.75 | 12,715,467 | -0.17(-0.21%) |
Sep 20, 2012 | 81.39 | 81.50 | 80.18 | 80.92 | 5,668,054 | -0.80(-0.98%) |
Sep 19, 2012 | 81.36 | 81.78 | 80.30 | 81.72 | 4,078,650 | +0.24(+0.29%) |
Sep 18, 2012 | 81.58 | 82.00 | 81.09 | 81.48 | 4,098,520 | -0.67(-0.82%) |
Sep 17, 2012 | 82.38 | 82.56 | 81.81 | 82.15 | 3,713,139 | -0.30(-0.36%) |
Sep 14, 2012 | 81.00 | 82.50 | 80.68 | 82.45 | 7,444,905 | +1.92(+2.38%) |
Sep 13, 2012 | 78.93 | 80.89 | 78.70 | 80.53 | 4,660,949 | +1.70(+2.16%) |
Sep 12, 2012 | 78.84 | 79.37 | 78.50 | 78.83 | 3,452,615 | +0.07(+0.09%) |
Sep 11, 2012 | 78.62 | 79.37 | 78.53 | 78.76 | 3,279,945 | +0.15(+0.19%) |
Sep 10, 2012 | 79.20 | 79.59 | 78.60 | 78.61 | 3,817,975 | -0.80(-1.01%) |
Sep 07, 2012 | 80.10 | 80.34 | 79.05 | 79.41 | 4,623,439 | +0.01(+0.01%) |
Sep 06, 2012 | 78.74 | 79.71 | 78.65 | 79.40 | 4,581,582 | +1.37(+1.76%) |
Sep 05, 2012 | 78.32 | 78.32 | 77.49 | 78.03 | 5,563,847 | -0.32(-0.41%) |