Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.10 | 70.10 | 69.53 | 69.82 | 41,993,460 | -0.14(-0.19%) |
Nov 29, 2012 | 69.71 | 70.10 | 69.43 | 69.96 | 62,354,312 | +0.79(+1.14%) |
Nov 28, 2012 | 68.32 | 69.17 | 67.74 | 69.17 | 60,324,620 | +0.58(+0.84%) |
Nov 27, 2012 | 68.63 | 69.10 | 68.54 | 68.59 | 46,953,104 | -0.09(-0.12%) |
Nov 26, 2012 | 68.35 | 68.73 | 68.11 | 68.68 | 36,641,148 | +0.22(+0.32%) |
Nov 23, 2012 | 67.97 | 68.53 | 67.94 | 68.45 | 23,620,294 | +0.67(+0.99%) |
Nov 21, 2012 | 67.55 | 67.82 | 67.31 | 67.78 | 22,637,830 | +0.36(+0.53%) |
Nov 20, 2012 | 67.19 | 67.50 | 66.90 | 67.43 | 43,410,660 | +0.12(+0.18%) |
Nov 19, 2012 | 66.63 | 67.36 | 66.54 | 67.31 | 53,628,496 | +1.39(+2.12%) |
Nov 16, 2012 | 65.32 | 66.08 | 64.76 | 65.91 | 73,765,160 | +0.54(+0.83%) |
Nov 15, 2012 | 65.58 | 65.92 | 64.90 | 65.37 | 65,790,272 | -0.34(-0.52%) |
Nov 14, 2012 | 67.10 | 67.29 | 65.55 | 65.71 | 64,246,496 | -1.24(-1.86%) |
Nov 13, 2012 | 67.02 | 67.68 | 66.85 | 66.95 | 40,429,404 | -0.38(-0.57%) |
Nov 12, 2012 | 67.68 | 67.77 | 67.23 | 67.33 | 23,662,350 | -0.20(-0.29%) |
Nov 09, 2012 | 67.09 | 68.03 | 66.95 | 67.53 | 38,827,996 | +0.14(+0.21%) |
Nov 08, 2012 | 68.19 | 68.48 | 67.33 | 67.38 | 50,131,164 | -0.96(-1.41%) |
Nov 07, 2012 | 69.22 | 69.22 | 67.98 | 68.34 | 76,521,896 | -1.70(-2.43%) |
Nov 06, 2012 | 69.79 | 70.24 | 69.73 | 70.04 | 32,142,006 | +0.52(+0.75%) |
Nov 05, 2012 | 69.06 | 69.62 | 68.84 | 69.52 | 31,569,686 | +0.46(+0.66%) |
Nov 02, 2012 | 70.51 | 70.56 | 69.05 | 69.07 | 46,225,924 | -1.10(-1.57%) |
Nov 01, 2012 | 69.60 | 70.36 | 69.35 | 70.17 | 90,625,864 | +0.73(+1.05%) |
Oct 31, 2012 | 69.04 | 69.46 | 68.80 | 69.44 | 29,215,594 | +0.42(+0.60%) |
Oct 26, 2012 | 69.28 | 69.02 | 69.02 | 69.02 | 48,670,356 | -0.33(-0.48%) |
Oct 25, 2012 | 69.65 | 69.87 | 68.79 | 69.36 | 32,672,416 | +0.28(+0.41%) |
Oct 24, 2012 | 69.50 | 69.63 | 68.83 | 69.08 | 28,767,802 | -0.19(-0.27%) |
Oct 23, 2012 | 69.03 | 69.36 | 68.42 | 69.26 | 47,888,332 | -0.37(-0.52%) |
Oct 19, 2012 | 70.48 | 70.50 | 69.30 | 69.63 | 62,971,036 | -1.44(-2.02%) |
Oct 18, 2012 | 71.41 | 71.58 | 70.99 | 71.07 | 36,948,620 | -0.39(-0.55%) |
Oct 17, 2012 | 70.96 | 71.58 | 70.82 | 71.46 | 41,691,968 | +0.64(+0.90%) |
Oct 16, 2012 | 70.67 | 70.91 | 70.50 | 70.82 | 34,366,456 | +0.52(+0.74%) |
Oct 15, 2012 | 70.04 | 70.30 | 69.55 | 70.30 | 40,454,388 | +0.46(+0.66%) |
Oct 12, 2012 | 70.39 | 70.62 | 69.68 | 69.84 | 37,437,204 | -0.57(-0.81%) |
Oct 11, 2012 | 70.69 | 70.98 | 70.27 | 70.41 | 45,820,424 | +0.26(+0.36%) |
Oct 10, 2012 | 70.33 | 70.46 | 69.91 | 70.16 | 38,164,284 | -0.11(-0.16%) |
Oct 09, 2012 | 71.13 | 71.20 | 70.13 | 70.27 | 53,133,972 | -0.83(-1.17%) |
Oct 08, 2012 | 71.13 | 71.37 | 70.94 | 71.10 | 24,759,308 | -0.45(-0.63%) |
Oct 05, 2012 | 71.95 | 72.52 | 71.32 | 71.55 | 48,174,940 | -0.09(-0.12%) |
Oct 04, 2012 | 71.42 | 71.68 | 70.78 | 71.64 | 50,932,460 | +0.48(+0.68%) |
Oct 03, 2012 | 71.41 | 71.64 | 70.75 | 71.15 | 45,338,488 | -0.20(-0.29%) |
Oct 02, 2012 | 71.58 | 71.66 | 70.92 | 71.35 | 30,319,934 | +0.14(+0.19%) |
Oct 01, 2012 | 71.42 | 71.92 | 70.87 | 71.22 | 51,377,364 | +0.24(+0.34%) |
Sep 28, 2012 | 71.27 | 71.46 | 70.83 | 70.98 | 51,659,924 | -0.51(-0.71%) |
Sep 27, 2012 | 71.02 | 71.75 | 70.67 | 71.49 | 39,089,752 | +0.77(+1.08%) |
Sep 26, 2012 | 71.33 | 71.40 | 70.47 | 70.73 | 49,568,000 | -0.45(-0.63%) |
Sep 25, 2012 | 72.67 | 72.74 | 71.10 | 71.18 | 87,847,808 | -1.04(-1.44%) |
Sep 24, 2012 | 72.21 | 72.67 | 71.97 | 72.21 | 64,225,212 | -0.24(-0.33%) |
Sep 21, 2012 | 72.91 | 72.94 | 72.43 | 72.45 | 45,822,968 | +0.26(+0.36%) |
Sep 20, 2012 | 72.15 | 72.37 | 71.70 | 72.19 | 41,232,756 | -0.32(-0.44%) |
Sep 19, 2012 | 72.82 | 72.90 | 72.37 | 72.51 | 34,626,784 | -0.13(-0.17%) |
Sep 18, 2012 | 72.65 | 72.79 | 72.33 | 72.64 | 38,933,128 | -0.24(-0.33%) |
Sep 17, 2012 | 72.86 | 73.06 | 72.51 | 72.87 | 35,619,252 | -0.34(-0.46%) |
Sep 14, 2012 | 72.76 | 73.69 | 72.73 | 73.21 | 54,338,824 | +0.68(+0.93%) |
Sep 13, 2012 | 71.72 | 73.00 | 71.34 | 72.54 | 81,943,968 | +0.94(+1.31%) |
Sep 12, 2012 | 71.59 | 71.73 | 71.10 | 71.59 | 35,110,232 | +0.36(+0.51%) |
Sep 11, 2012 | 71.09 | 71.65 | 71.04 | 71.23 | 39,104,344 | +0.15(+0.21%) |
Sep 10, 2012 | 71.33 | 71.56 | 71.00 | 71.08 | 36,195,412 | -0.32(-0.45%) |
Sep 07, 2012 | 71.06 | 71.52 | 70.93 | 71.40 | 37,778,704 | +0.53(+0.74%) |
Sep 06, 2012 | 69.98 | 71.13 | 69.93 | 70.87 | 54,676,132 | +1.28(+1.84%) |
Sep 05, 2012 | 69.65 | 69.92 | 69.36 | 69.60 | 41,485,088 | +0.02(+0.02%) |