Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 76.06 | 77.56 | 75.45 | 77.13 | 6,671,046 | +1.51(+2.00%) |
Nov 29, 2012 | 76.51 | 76.60 | 75.38 | 75.62 | 8,569,552 | -0.52(-0.68%) |
Nov 28, 2012 | 74.55 | 76.17 | 74.22 | 76.14 | 14,021,646 | +4.51(+6.29%) |
Nov 27, 2012 | 71.48 | 72.24 | 71.08 | 71.63 | 3,271,267 | +0.19(+0.26%) |
Nov 26, 2012 | 72.26 | 72.39 | 71.13 | 71.45 | 2,062,899 | -1.23(-1.70%) |
Nov 23, 2012 | 72.00 | 72.69 | 71.67 | 72.68 | 905,159 | +0.88(+1.22%) |
Nov 21, 2012 | 72.16 | 72.29 | 71.60 | 71.80 | 1,408,482 | -0.28(-0.39%) |
Nov 20, 2012 | 71.84 | 72.08 | 71.40 | 72.08 | 2,402,525 | +0.41(+0.57%) |
Nov 19, 2012 | 71.76 | 71.87 | 70.79 | 71.68 | 3,876,781 | +0.65(+0.92%) |
Nov 16, 2012 | 70.90 | 71.42 | 70.24 | 71.02 | 4,183,810 | -0.01(-0.01%) |
Nov 15, 2012 | 69.77 | 71.16 | 69.41 | 71.03 | 3,294,783 | +0.91(+1.30%) |
Nov 14, 2012 | 70.96 | 71.23 | 69.89 | 70.12 | 4,833,409 | -0.70(-0.99%) |
Nov 13, 2012 | 70.65 | 71.51 | 70.49 | 70.82 | 3,146,031 | -0.21(-0.30%) |
Nov 12, 2012 | 70.62 | 71.17 | 70.37 | 71.03 | 2,206,135 | +0.38(+0.54%) |
Nov 09, 2012 | 69.95 | 71.20 | 69.89 | 70.65 | 3,435,782 | +0.53(+0.76%) |
Nov 08, 2012 | 71.76 | 72.11 | 70.12 | 70.12 | 3,828,824 | -1.89(-2.63%) |
Nov 07, 2012 | 72.48 | 72.62 | 71.09 | 72.01 | 3,540,155 | -1.10(-1.51%) |
Nov 06, 2012 | 72.61 | 73.71 | 72.47 | 73.11 | 3,256,761 | +0.78(+1.08%) |
Nov 05, 2012 | 70.87 | 72.38 | 70.64 | 72.33 | 2,971,842 | +1.19(+1.67%) |
Nov 02, 2012 | 72.42 | 72.62 | 71.08 | 71.14 | 2,736,789 | -0.75(-1.04%) |
Nov 01, 2012 | 72.97 | 73.12 | 71.88 | 71.89 | 3,974,116 | -0.96(-1.32%) |
Oct 31, 2012 | 72.45 | 73.11 | 72.08 | 72.85 | 4,775,480 | +1.10(+1.54%) |
Oct 26, 2012 | 71.36 | 71.74 | 71.74 | 71.74 | 4,052,091 | +0.24(+0.33%) |
Oct 25, 2012 | 71.05 | 71.51 | 70.88 | 71.51 | 3,695,130 | +0.74(+1.05%) |
Oct 24, 2012 | 70.34 | 71.23 | 69.94 | 70.77 | 5,847,423 | +0.33(+0.46%) |
Oct 23, 2012 | 69.92 | 70.91 | 69.45 | 70.44 | 4,536,438 | +0.30(+0.42%) |
Oct 19, 2012 | 71.12 | 71.22 | 69.91 | 70.15 | 5,215,439 | -1.15(-1.61%) |
Oct 18, 2012 | 71.69 | 71.95 | 71.23 | 71.29 | 3,789,099 | -0.33(-0.46%) |
Oct 17, 2012 | 71.90 | 72.05 | 70.89 | 71.63 | 5,558,295 | -0.16(-0.23%) |
Oct 16, 2012 | 71.77 | 72.17 | 71.43 | 71.79 | 5,118,691 | +0.36(+0.51%) |
Oct 15, 2012 | 72.58 | 72.62 | 71.37 | 71.43 | 5,411,367 | -0.77(-1.07%) |
Oct 12, 2012 | 72.57 | 72.88 | 71.18 | 72.20 | 10,204,784 | -0.57(-0.79%) |
Oct 11, 2012 | 75.36 | 75.49 | 72.75 | 72.77 | 6,422,411 | -2.39(-3.18%) |
Oct 10, 2012 | 75.78 | 77.29 | 74.97 | 75.16 | 7,755,532 | +1.42(+1.92%) |
Oct 09, 2012 | 75.01 | 75.32 | 73.68 | 73.74 | 2,170,584 | -1.27(-1.69%) |
Oct 08, 2012 | 75.19 | 75.32 | 74.79 | 75.01 | 1,098,076 | -0.33(-0.43%) |
Oct 05, 2012 | 75.34 | 75.78 | 75.15 | 75.33 | 1,611,025 | +0.23(+0.31%) |
Oct 04, 2012 | 74.01 | 75.26 | 73.98 | 75.10 | 2,772,364 | +1.38(+1.87%) |
Oct 03, 2012 | 73.45 | 73.98 | 73.08 | 73.73 | 3,766,777 | +0.10(+0.13%) |
Oct 02, 2012 | 74.65 | 75.02 | 73.51 | 73.63 | 2,726,093 | -0.75(-1.01%) |
Oct 01, 2012 | 74.47 | 75.39 | 74.22 | 74.39 | 2,531,546 | +0.26(+0.35%) |
Sep 28, 2012 | 74.17 | 74.35 | 73.82 | 74.13 | 2,416,809 | -0.10(-0.14%) |
Sep 27, 2012 | 74.79 | 75.27 | 74.10 | 74.23 | 2,460,566 | -0.52(-0.69%) |
Sep 26, 2012 | 75.39 | 76.06 | 74.72 | 74.75 | 2,209,360 | -0.33(-0.43%) |
Sep 25, 2012 | 75.84 | 76.31 | 75.07 | 75.07 | 2,419,125 | -0.87(-1.14%) |
Sep 24, 2012 | 76.04 | 76.19 | 75.65 | 75.94 | 1,653,556 | +0.18(+0.24%) |
Sep 21, 2012 | 76.05 | 76.61 | 75.55 | 75.76 | 4,497,567 | -0.21(-0.27%) |
Sep 20, 2012 | 75.18 | 75.99 | 75.12 | 75.96 | 1,832,038 | +0.56(+0.75%) |
Sep 19, 2012 | 75.78 | 75.80 | 75.27 | 75.40 | 2,246,680 | -0.08(-0.11%) |
Sep 18, 2012 | 75.64 | 75.64 | 75.27 | 75.48 | 1,978,232 | -0.19(-0.25%) |
Sep 17, 2012 | 75.56 | 76.07 | 75.47 | 75.67 | 1,765,749 | +0.05(+0.06%) |
Sep 14, 2012 | 75.99 | 76.14 | 75.45 | 75.63 | 4,317,580 | -0.42(-0.55%) |
Sep 13, 2012 | 74.59 | 76.15 | 74.41 | 76.04 | 2,569,724 | +1.38(+1.84%) |
Sep 12, 2012 | 74.00 | 74.72 | 73.64 | 74.67 | 2,392,313 | +1.01(+1.38%) |
Sep 11, 2012 | 74.28 | 74.41 | 73.61 | 73.65 | 2,198,218 | -0.69(-0.93%) |
Sep 10, 2012 | 73.63 | 74.53 | 73.52 | 74.34 | 1,740,906 | +0.54(+0.73%) |
Sep 07, 2012 | 74.01 | 74.01 | 73.39 | 73.80 | 1,266,749 | -0.19(-0.26%) |
Sep 06, 2012 | 73.06 | 74.00 | 73.06 | 73.99 | 1,976,027 | +1.30(+1.79%) |
Sep 05, 2012 | 72.71 | 72.88 | 72.36 | 72.69 | 1,562,620 | +0.05(+0.07%) |