Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.47 | 62.82 | 62.34 | 62.66 | 3,317,454 | +0.21(+0.33%) |
Nov 29, 2012 | 62.93 | 63.36 | 62.36 | 62.45 | 3,431,265 | -0.19(-0.31%) |
Nov 28, 2012 | 62.07 | 62.69 | 61.65 | 62.65 | 3,521,611 | +0.43(+0.69%) |
Nov 27, 2012 | 62.14 | 62.67 | 62.09 | 62.22 | 3,634,758 | +0.15(+0.24%) |
Nov 26, 2012 | 61.69 | 62.18 | 61.69 | 62.07 | 2,773,361 | -0.13(-0.21%) |
Nov 23, 2012 | 61.52 | 62.23 | 61.42 | 62.20 | 1,598,256 | +0.92(+1.51%) |
Nov 21, 2012 | 61.37 | 61.42 | 61.08 | 61.27 | 2,919,291 | -0.06(-0.09%) |
Nov 20, 2012 | 61.37 | 61.78 | 60.90 | 61.33 | 2,953,874 | +0.03(+0.04%) |
Nov 19, 2012 | 61.08 | 61.39 | 60.75 | 61.30 | 3,928,265 | +0.73(+1.21%) |
Nov 16, 2012 | 60.31 | 61.17 | 60.06 | 60.57 | 7,651,979 | +0.33(+0.55%) |
Nov 15, 2012 | 59.36 | 60.43 | 59.36 | 60.24 | 4,809,554 | +0.49(+0.81%) |
Nov 14, 2012 | 61.03 | 61.17 | 59.59 | 59.76 | 4,212,134 | -1.21(-1.99%) |
Nov 13, 2012 | 60.64 | 61.73 | 60.47 | 60.97 | 4,362,794 | -0.07(-0.11%) |
Nov 12, 2012 | 60.88 | 61.37 | 60.57 | 61.03 | 3,243,717 | +0.25(+0.42%) |
Nov 09, 2012 | 60.64 | 61.29 | 60.30 | 60.78 | 4,641,103 | +0.18(+0.29%) |
Nov 08, 2012 | 60.99 | 61.48 | 60.54 | 60.60 | 4,392,195 | -0.57(-0.93%) |
Nov 07, 2012 | 61.83 | 61.83 | 60.71 | 61.17 | 6,711,057 | -1.01(-1.63%) |
Nov 06, 2012 | 61.58 | 62.44 | 61.51 | 62.18 | 4,099,984 | +0.86(+1.41%) |
Nov 05, 2012 | 60.28 | 61.49 | 60.28 | 61.32 | 3,488,772 | +0.43(+0.71%) |
Nov 02, 2012 | 61.33 | 61.58 | 60.76 | 60.89 | 4,461,051 | -0.19(-0.31%) |
Nov 01, 2012 | 60.19 | 61.19 | 60.12 | 61.08 | 4,831,559 | +1.13(+1.88%) |
Oct 31, 2012 | 60.25 | 60.70 | 59.88 | 59.95 | 4,909,948 | -0.29(-0.49%) |
Oct 26, 2012 | 60.16 | 60.25 | 60.25 | 60.25 | 5,249,263 | +0.15(+0.25%) |
Oct 25, 2012 | 60.62 | 60.80 | 59.82 | 60.10 | 6,741,452 | -0.40(-0.66%) |
Oct 24, 2012 | 60.93 | 61.28 | 60.33 | 60.49 | 4,852,742 | -0.23(-0.38%) |
Oct 23, 2012 | 61.37 | 61.95 | 60.62 | 60.73 | 8,570,935 | -2.88(-4.53%) |
Oct 19, 2012 | 64.75 | 64.75 | 63.44 | 63.61 | 5,558,938 | -1.23(-1.90%) |
Oct 18, 2012 | 64.80 | 65.02 | 64.45 | 64.84 | 3,708,927 | -0.05(-0.07%) |
Oct 17, 2012 | 64.98 | 65.09 | 64.71 | 64.89 | 4,663,563 | +0.40(+0.62%) |
Oct 16, 2012 | 64.35 | 64.57 | 63.85 | 64.49 | 4,175,046 | +0.99(+1.55%) |
Oct 15, 2012 | 63.45 | 63.69 | 63.22 | 63.51 | 4,261,048 | +0.03(+0.04%) |
Oct 12, 2012 | 63.62 | 63.88 | 63.24 | 63.48 | 3,749,343 | -0.05(-0.09%) |
Oct 11, 2012 | 64.24 | 64.24 | 63.50 | 63.53 | 3,549,300 | -0.31(-0.48%) |
Oct 10, 2012 | 64.30 | 64.33 | 63.75 | 63.84 | 3,742,819 | -0.45(-0.70%) |
Oct 09, 2012 | 65.22 | 65.22 | 64.27 | 64.29 | 4,368,031 | -0.98(-1.50%) |
Oct 08, 2012 | 64.71 | 65.33 | 64.68 | 65.27 | 3,809,979 | +0.28(+0.43%) |
Oct 05, 2012 | 64.84 | 65.15 | 64.64 | 64.99 | 5,352,898 | +0.36(+0.56%) |
Oct 04, 2012 | 64.37 | 64.70 | 64.10 | 64.63 | 3,698,795 | +0.44(+0.69%) |
Oct 03, 2012 | 64.20 | 64.33 | 63.65 | 64.18 | 3,813,467 | +0.16(+0.26%) |
Oct 02, 2012 | 64.49 | 64.53 | 63.72 | 64.02 | 5,192,590 | +0.17(+0.27%) |
Oct 01, 2012 | 63.58 | 64.52 | 63.11 | 63.85 | 5,699,673 | +0.60(+0.94%) |
Sep 28, 2012 | 63.29 | 63.55 | 62.76 | 63.25 | 3,739,983 | -0.27(-0.43%) |
Sep 27, 2012 | 63.57 | 63.79 | 62.94 | 63.53 | 3,041,349 | +0.16(+0.25%) |
Sep 26, 2012 | 63.57 | 63.92 | 63.33 | 63.37 | 3,817,780 | -0.16(-0.26%) |
Sep 25, 2012 | 64.30 | 64.40 | 63.46 | 63.53 | 5,553,679 | -0.62(-0.96%) |
Sep 24, 2012 | 63.55 | 64.40 | 63.48 | 64.15 | 4,438,044 | +0.36(+0.56%) |
Sep 21, 2012 | 64.37 | 64.38 | 63.61 | 63.79 | 13,955,517 | -0.25(-0.40%) |
Sep 20, 2012 | 63.79 | 64.08 | 63.59 | 64.05 | 3,032,621 | -0.03(-0.05%) |
Sep 19, 2012 | 63.57 | 64.37 | 63.46 | 64.08 | 3,979,292 | +0.14(+0.21%) |
Sep 18, 2012 | 64.18 | 64.33 | 63.80 | 63.94 | 3,619,872 | -0.24(-0.37%) |
Sep 17, 2012 | 64.10 | 64.40 | 63.98 | 64.18 | 4,807,497 | -0.14(-0.21%) |
Sep 14, 2012 | 63.55 | 64.32 | 63.35 | 64.32 | 7,295,518 | +1.31(+2.09%) |
Sep 13, 2012 | 62.23 | 63.26 | 61.91 | 63.01 | 3,987,918 | +0.86(+1.38%) |
Sep 12, 2012 | 62.69 | 62.73 | 61.91 | 62.15 | 3,520,705 | -0.25(-0.39%) |
Sep 11, 2012 | 62.10 | 62.68 | 62.04 | 62.40 | 3,511,715 | +0.34(+0.55%) |
Sep 10, 2012 | 63.15 | 63.18 | 62.01 | 62.05 | 9,287,081 | -1.47(-2.32%) |
Sep 07, 2012 | 63.91 | 64.09 | 63.44 | 63.53 | 4,698,037 | -0.31(-0.49%) |
Sep 06, 2012 | 63.22 | 63.91 | 63.01 | 63.84 | 4,709,680 | +1.05(+1.67%) |
Sep 05, 2012 | 62.91 | 62.96 | 62.36 | 62.79 | 4,362,104 | +0.05(+0.08%) |