Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 78.86 | 79.62 | 78.03 | 79.21 | 342,921 | +0.63(+0.80%) |
Nov 29, 2012 | 77.27 | 78.90 | 76.80 | 78.58 | 261,702 | +1.62(+2.11%) |
Nov 28, 2012 | 75.70 | 77.06 | 74.69 | 76.96 | 273,976 | +1.27(+1.68%) |
Nov 27, 2012 | 75.48 | 75.84 | 74.08 | 75.69 | 155,084 | +0.07(+0.09%) |
Nov 26, 2012 | 75.51 | 76.06 | 75.07 | 75.62 | 124,395 | +0.05(+0.06%) |
Nov 23, 2012 | 74.83 | 75.64 | 73.46 | 75.57 | 55,224 | +1.30(+1.76%) |
Nov 21, 2012 | 74.37 | 74.73 | 73.59 | 74.27 | 115,161 | +0.12(+0.16%) |
Nov 20, 2012 | 73.60 | 74.36 | 73.24 | 74.15 | 153,501 | +0.17(+0.23%) |
Nov 19, 2012 | 73.39 | 74.10 | 72.95 | 73.98 | 159,245 | +1.55(+2.13%) |
Nov 16, 2012 | 71.10 | 72.54 | 70.48 | 72.43 | 239,153 | +1.41(+1.99%) |
Nov 15, 2012 | 71.41 | 71.79 | 70.08 | 71.02 | 136,954 | -0.56(-0.78%) |
Nov 14, 2012 | 73.38 | 74.21 | 71.24 | 71.58 | 170,721 | -1.35(-1.85%) |
Nov 13, 2012 | 72.14 | 73.36 | 71.77 | 72.93 | 228,003 | -0.02(-0.03%) |
Nov 12, 2012 | 73.27 | 73.51 | 72.39 | 72.95 | 133,153 | -0.22(-0.30%) |
Nov 09, 2012 | 73.15 | 73.82 | 72.91 | 73.17 | 229,625 | -0.57(-0.77%) |
Nov 08, 2012 | 75.21 | 75.21 | 73.38 | 73.74 | 225,951 | -1.34(-1.78%) |
Nov 07, 2012 | 75.65 | 76.58 | 74.91 | 75.08 | 202,939 | -1.99(-2.59%) |
Nov 06, 2012 | 76.71 | 77.17 | 76.07 | 77.08 | 178,711 | +0.63(+0.82%) |
Nov 05, 2012 | 75.62 | 76.64 | 74.98 | 76.45 | 154,311 | +0.72(+0.95%) |
Nov 02, 2012 | 77.07 | 77.13 | 75.72 | 75.73 | 508,108 | -1.05(-1.37%) |
Nov 01, 2012 | 75.06 | 77.73 | 74.32 | 76.78 | 540,265 | +1.89(+2.52%) |
Oct 31, 2012 | 71.90 | 75.59 | 71.75 | 74.89 | 499,564 | +2.48(+3.42%) |
Oct 26, 2012 | 73.15 | 72.41 | 72.41 | 72.41 | 291,699 | -0.79(-1.08%) |
Oct 25, 2012 | 73.54 | 73.70 | 72.55 | 73.20 | 347,397 | +0.39(+0.53%) |
Oct 24, 2012 | 73.28 | 73.50 | 72.35 | 72.82 | 200,408 | +0.00(+0.00%) |
Oct 23, 2012 | 73.14 | 73.18 | 72.33 | 72.82 | 348,024 | -1.36(-1.83%) |
Oct 19, 2012 | 75.42 | 75.84 | 73.23 | 74.18 | 231,777 | -1.69(-2.22%) |
Oct 18, 2012 | 74.17 | 75.98 | 74.17 | 75.86 | 305,183 | +1.59(+2.14%) |
Oct 17, 2012 | 73.05 | 74.54 | 72.62 | 74.27 | 237,272 | +1.28(+1.76%) |
Oct 16, 2012 | 73.31 | 73.73 | 72.39 | 72.99 | 155,460 | +0.10(+0.13%) |
Oct 15, 2012 | 72.39 | 73.17 | 72.28 | 72.89 | 244,545 | +0.66(+0.91%) |
Oct 12, 2012 | 73.07 | 73.75 | 71.76 | 72.24 | 183,766 | -0.74(-1.02%) |
Oct 11, 2012 | 72.59 | 73.74 | 72.43 | 72.98 | 221,289 | +1.19(+1.66%) |
Oct 10, 2012 | 73.54 | 73.54 | 71.69 | 71.79 | 245,449 | -1.55(-2.11%) |
Oct 09, 2012 | 74.84 | 74.84 | 73.07 | 73.34 | 241,115 | -1.52(-2.03%) |
Oct 08, 2012 | 74.47 | 75.39 | 74.44 | 74.86 | 205,116 | -0.03(-0.04%) |
Oct 05, 2012 | 74.99 | 75.41 | 74.47 | 74.89 | 356,230 | +0.31(+0.41%) |
Oct 04, 2012 | 75.25 | 75.61 | 74.25 | 74.58 | 316,353 | -0.25(-0.33%) |
Oct 03, 2012 | 74.89 | 75.91 | 74.31 | 74.83 | 235,649 | +0.20(+0.27%) |
Oct 02, 2012 | 74.51 | 75.22 | 74.14 | 74.63 | 211,904 | +0.39(+0.52%) |
Oct 01, 2012 | 73.78 | 75.09 | 73.60 | 74.24 | 325,974 | +0.69(+0.94%) |
Sep 28, 2012 | 74.04 | 74.04 | 73.08 | 73.55 | 201,260 | -1.01(-1.36%) |
Sep 27, 2012 | 74.57 | 74.97 | 74.06 | 74.56 | 182,060 | +0.43(+0.58%) |
Sep 26, 2012 | 74.72 | 74.92 | 73.62 | 74.13 | 299,207 | -0.23(-0.31%) |
Sep 25, 2012 | 76.91 | 76.95 | 74.35 | 74.36 | 254,349 | -2.07(-2.71%) |
Sep 24, 2012 | 75.91 | 76.93 | 75.15 | 76.43 | 246,854 | -0.11(-0.14%) |
Sep 21, 2012 | 78.42 | 78.63 | 76.47 | 76.54 | 581,311 | -0.52(-0.68%) |
Sep 20, 2012 | 77.81 | 77.95 | 76.83 | 77.06 | 282,047 | -1.45(-1.84%) |
Sep 19, 2012 | 77.94 | 78.86 | 77.66 | 78.50 | 209,334 | +0.69(+0.89%) |
Sep 18, 2012 | 78.15 | 78.76 | 77.22 | 77.81 | 396,719 | -0.45(-0.58%) |
Sep 17, 2012 | 80.16 | 80.26 | 78.09 | 78.26 | 373,592 | -2.48(-3.07%) |
Sep 14, 2012 | 77.34 | 81.50 | 76.88 | 80.74 | 852,090 | +3.90(+5.08%) |
Sep 13, 2012 | 73.63 | 76.98 | 73.32 | 76.83 | 461,692 | +3.21(+4.36%) |
Sep 12, 2012 | 72.35 | 73.65 | 72.06 | 73.63 | 182,703 | +1.50(+2.08%) |
Sep 11, 2012 | 71.81 | 72.36 | 71.53 | 72.12 | 125,904 | +0.42(+0.59%) |
Sep 10, 2012 | 72.13 | 72.64 | 71.57 | 71.70 | 164,263 | -0.54(-0.75%) |
Sep 07, 2012 | 71.27 | 72.59 | 71.09 | 72.24 | 235,441 | +1.10(+1.54%) |
Sep 06, 2012 | 69.38 | 71.24 | 69.34 | 71.14 | 352,391 | +2.16(+3.13%) |
Sep 05, 2012 | 69.88 | 70.06 | 68.30 | 68.98 | 357,762 | -1.04(-1.49%) |