Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 69.36 | 69.59 | 68.92 | 69.08 | 813,572 | -0.01(-0.01%) |
Nov 29, 2012 | 68.96 | 69.42 | 68.87 | 69.09 | 899,227 | +0.06(+0.09%) |
Nov 28, 2012 | 68.42 | 69.10 | 68.13 | 69.03 | 615,702 | +0.47(+0.69%) |
Nov 27, 2012 | 68.96 | 68.97 | 68.47 | 68.56 | 418,708 | -0.50(-0.72%) |
Nov 26, 2012 | 68.87 | 69.10 | 68.66 | 69.06 | 559,675 | -0.19(-0.27%) |
Nov 23, 2012 | 68.80 | 69.25 | 68.70 | 69.25 | 214,816 | +0.91(+1.33%) |
Nov 21, 2012 | 68.37 | 68.51 | 68.02 | 68.34 | 1,014,969 | +0.30(+0.44%) |
Nov 20, 2012 | 67.71 | 68.10 | 67.62 | 68.04 | 681,775 | -0.28(-0.41%) |
Nov 19, 2012 | 67.32 | 68.32 | 67.28 | 68.32 | 1,224,410 | +1.12(+1.67%) |
Nov 16, 2012 | 67.05 | 67.25 | 66.25 | 67.20 | 902,410 | -0.61(-0.90%) |
Nov 15, 2012 | 68.01 | 68.40 | 67.59 | 67.81 | 864,809 | -0.35(-0.51%) |
Nov 14, 2012 | 69.03 | 69.07 | 68.14 | 68.16 | 520,545 | -1.88(-2.68%) |
Nov 13, 2012 | 69.73 | 70.83 | 69.65 | 70.04 | 552,504 | -0.12(-0.17%) |
Nov 12, 2012 | 70.18 | 70.29 | 69.91 | 70.16 | 319,868 | +0.13(+0.19%) |
Nov 09, 2012 | 69.86 | 70.40 | 69.76 | 70.03 | 572,649 | +0.03(+0.04%) |
Nov 08, 2012 | 70.75 | 70.85 | 70.00 | 70.00 | 672,548 | -1.11(-1.56%) |
Nov 07, 2012 | 71.43 | 71.43 | 70.67 | 71.11 | 401,847 | -0.59(-0.82%) |
Nov 06, 2012 | 71.60 | 71.93 | 71.41 | 71.70 | 811,373 | +0.16(+0.22%) |
Nov 05, 2012 | 71.60 | 71.67 | 71.21 | 71.54 | 428,185 | +0.04(+0.06%) |
Nov 02, 2012 | 72.20 | 72.20 | 71.42 | 71.50 | 780,477 | -0.55(-0.76%) |
Nov 01, 2012 | 71.85 | 72.67 | 71.74 | 72.05 | 1,122,978 | +1.42(+2.01%) |
Oct 31, 2012 | 71.42 | 71.54 | 70.55 | 70.63 | 522,452 | +0.58(+0.83%) |
Oct 26, 2012 | 70.15 | 70.05 | 70.05 | 70.05 | 587,400 | +0.08(+0.11%) |
Oct 25, 2012 | 70.14 | 70.30 | 69.60 | 69.97 | 637,381 | -0.11(-0.16%) |
Oct 24, 2012 | 70.37 | 70.49 | 70.00 | 70.08 | 783,598 | +0.53(+0.76%) |
Oct 23, 2012 | 69.82 | 69.92 | 69.12 | 69.55 | 1,349,827 | -0.76(-1.08%) |
Oct 19, 2012 | 70.99 | 70.99 | 70.19 | 70.31 | 868,716 | -0.67(-0.94%) |
Oct 18, 2012 | 71.01 | 71.42 | 70.88 | 70.98 | 1,254,633 | -1.30(-1.80%) |
Oct 17, 2012 | 72.01 | 72.50 | 71.99 | 72.28 | 456,383 | +0.63(+0.88%) |
Oct 16, 2012 | 71.66 | 71.87 | 71.39 | 71.65 | 571,222 | +0.80(+1.13%) |
Oct 15, 2012 | 70.69 | 70.97 | 70.31 | 70.85 | 362,729 | +0.14(+0.20%) |
Oct 12, 2012 | 70.82 | 71.04 | 70.57 | 70.71 | 326,278 | -0.04(-0.06%) |
Oct 11, 2012 | 71.21 | 71.29 | 70.71 | 70.75 | 357,520 | +0.19(+0.27%) |
Oct 10, 2012 | 70.57 | 71.08 | 70.50 | 70.56 | 808,056 | -0.37(-0.52%) |
Oct 09, 2012 | 71.04 | 71.28 | 70.63 | 70.93 | 963,163 | -0.65(-0.91%) |
Oct 08, 2012 | 71.24 | 71.58 | 71.16 | 71.58 | 412,762 | -0.06(-0.08%) |
Oct 05, 2012 | 72.09 | 72.16 | 71.47 | 71.64 | 498,072 | +0.07(+0.10%) |
Oct 04, 2012 | 71.35 | 71.65 | 71.05 | 71.57 | 1,096,728 | +0.18(+0.25%) |
Oct 03, 2012 | 71.48 | 71.73 | 71.22 | 71.39 | 549,119 | -0.46(-0.64%) |
Oct 02, 2012 | 72.17 | 72.24 | 71.63 | 71.85 | 460,596 | +0.45(+0.63%) |
Oct 01, 2012 | 71.65 | 72.40 | 71.35 | 71.40 | 559,467 | +0.10(+0.14%) |
Sep 28, 2012 | 71.64 | 71.69 | 70.93 | 71.30 | 789,870 | -1.46(-2.01%) |
Sep 27, 2012 | 71.91 | 72.77 | 71.79 | 72.76 | 529,413 | +0.25(+0.34%) |
Sep 26, 2012 | 72.62 | 72.62 | 72.11 | 72.51 | 570,667 | -0.59(-0.81%) |
Sep 25, 2012 | 73.48 | 74.00 | 73.07 | 73.10 | 526,395 | -0.15(-0.20%) |
Sep 24, 2012 | 73.08 | 73.52 | 72.94 | 73.25 | 467,639 | -0.24(-0.33%) |
Sep 21, 2012 | 73.44 | 73.69 | 73.29 | 73.49 | 559,163 | -0.01(-0.01%) |
Sep 20, 2012 | 72.90 | 73.67 | 72.73 | 73.50 | 842,254 | -1.02(-1.37%) |
Sep 19, 2012 | 74.91 | 74.94 | 74.46 | 74.52 | 689,621 | -0.27(-0.36%) |
Sep 18, 2012 | 74.80 | 75.15 | 74.57 | 74.79 | 994,595 | -0.07(-0.09%) |
Sep 17, 2012 | 75.19 | 75.62 | 74.86 | 74.86 | 463,676 | -0.14(-0.19%) |
Sep 14, 2012 | 75.93 | 76.13 | 74.92 | 75.00 | 919,670 | -0.56(-0.74%) |
Sep 13, 2012 | 74.28 | 75.94 | 74.06 | 75.56 | 655,826 | +1.75(+2.37%) |
Sep 12, 2012 | 73.94 | 74.08 | 73.49 | 73.81 | 367,481 | +0.01(+0.01%) |
Sep 11, 2012 | 73.41 | 74.00 | 73.36 | 73.80 | 400,850 | +0.69(+0.94%) |
Sep 10, 2012 | 73.54 | 73.79 | 73.11 | 73.11 | 701,555 | -0.64(-0.87%) |
Sep 07, 2012 | 73.27 | 73.85 | 73.20 | 73.75 | 597,973 | +0.47(+0.64%) |
Sep 06, 2012 | 71.93 | 73.34 | 71.87 | 73.28 | 541,558 | +1.77(+2.48%) |
Sep 05, 2012 | 71.86 | 71.89 | 71.45 | 71.51 | 317,713 | -0.32(-0.45%) |