Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.07 | 62.07 | 61.76 | 61.97 | 29,029 | -0.08(-0.13%) |
Nov 29, 2012 | 61.95 | 62.21 | 61.79 | 62.06 | 21,617 | +0.33(+0.53%) |
Nov 28, 2012 | 60.92 | 61.77 | 60.78 | 61.73 | 24,351 | +0.39(+0.64%) |
Nov 27, 2012 | 61.36 | 61.59 | 61.14 | 61.34 | 13,526 | -0.01(-0.02%) |
Nov 26, 2012 | 61.17 | 61.35 | 60.89 | 61.35 | 7,711 | +0.31(+0.50%) |
Nov 23, 2012 | 60.70 | 61.04 | 60.61 | 61.04 | 31,475 | +0.70(+1.15%) |
Nov 21, 2012 | 59.99 | 60.37 | 59.99 | 60.35 | 19,607 | +0.40(+0.67%) |
Nov 20, 2012 | 60.04 | 60.11 | 59.56 | 59.95 | 16,308 | -0.21(-0.36%) |
Nov 19, 2012 | 59.56 | 60.21 | 59.56 | 60.16 | 18,158 | +1.20(+2.03%) |
Nov 16, 2012 | 58.84 | 59.11 | 58.10 | 58.96 | 17,675 | +0.20(+0.35%) |
Nov 15, 2012 | 58.90 | 59.14 | 58.58 | 58.76 | 58,514 | -0.12(-0.20%) |
Nov 14, 2012 | 59.89 | 59.94 | 58.82 | 58.88 | 32,151 | -0.66(-1.11%) |
Nov 13, 2012 | 59.45 | 60.07 | 59.39 | 59.54 | 90,072 | -0.41(-0.68%) |
Nov 12, 2012 | 60.27 | 60.27 | 59.78 | 59.95 | 14,278 | -0.12(-0.20%) |
Nov 09, 2012 | 59.87 | 60.66 | 59.87 | 60.07 | 14,555 | +0.18(+0.29%) |
Nov 08, 2012 | 60.78 | 60.92 | 59.89 | 59.89 | 38,192 | -0.68(-1.12%) |
Nov 07, 2012 | 61.45 | 61.47 | 60.57 | 60.57 | 16,569 | -1.47(-2.37%) |
Nov 06, 2012 | 61.76 | 62.34 | 61.76 | 62.04 | 10,803 | +0.46(+0.75%) |
Nov 05, 2012 | 61.23 | 61.71 | 61.17 | 61.57 | 5,665 | +0.34(+0.56%) |
Nov 02, 2012 | 62.10 | 62.10 | 61.21 | 61.23 | 12,143 | -0.64(-1.04%) |
Nov 01, 2012 | 60.88 | 61.87 | 60.84 | 61.87 | 25,484 | +1.18(+1.94%) |
Oct 31, 2012 | 60.99 | 60.99 | 60.51 | 60.69 | 96,248 | -0.23(-0.38%) |
Oct 26, 2012 | 60.93 | 60.92 | 60.92 | 60.92 | 13,459 | +0.43(+0.71%) |
Oct 25, 2012 | 60.82 | 61.01 | 60.34 | 60.50 | 464,806 | -0.04(-0.06%) |
Oct 24, 2012 | 61.24 | 61.31 | 60.46 | 60.53 | 132,289 | -0.56(-0.91%) |
Oct 23, 2012 | 60.79 | 61.32 | 60.67 | 61.09 | 31,337 | -0.29(-0.47%) |
Oct 19, 2012 | 62.47 | 62.47 | 61.21 | 61.38 | 29,317 | -1.17(-1.87%) |
Oct 18, 2012 | 63.29 | 63.47 | 62.27 | 62.55 | 33,329 | -0.88(-1.39%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.12 | 63.43 | 17,986 | -0.41(-0.64%) |
Oct 16, 2012 | 63.14 | 63.91 | 63.13 | 63.84 | 214,970 | +0.80(+1.27%) |
Oct 15, 2012 | 62.73 | 63.08 | 62.46 | 63.04 | 7,462 | +0.49(+0.79%) |
Oct 12, 2012 | 62.57 | 62.78 | 62.36 | 62.55 | 15,079 | +0.00(+0.00%) |
Oct 11, 2012 | 62.90 | 63.15 | 62.55 | 62.55 | 15,884 | +0.04(+0.07%) |
Oct 10, 2012 | 62.94 | 62.94 | 62.45 | 62.50 | 7,033 | -0.57(-0.91%) |
Oct 09, 2012 | 63.54 | 63.61 | 62.91 | 63.08 | 16,224 | -0.97(-1.51%) |
Oct 08, 2012 | 64.07 | 64.32 | 63.92 | 64.04 | 67,332 | -0.47(-0.73%) |
Oct 05, 2012 | 65.10 | 65.20 | 64.47 | 64.52 | 19,180 | -0.23(-0.36%) |
Oct 04, 2012 | 64.56 | 64.82 | 64.18 | 64.75 | 14,622 | +0.17(+0.26%) |
Oct 03, 2012 | 64.52 | 64.72 | 64.34 | 64.58 | 12,785 | +0.22(+0.35%) |
Oct 02, 2012 | 64.46 | 64.51 | 63.93 | 64.36 | 15,598 | +0.11(+0.17%) |
Oct 01, 2012 | 64.59 | 64.94 | 64.15 | 64.25 | 16,583 | -0.06(-0.10%) |
Sep 28, 2012 | 64.60 | 64.78 | 64.26 | 64.31 | 19,624 | -0.41(-0.63%) |
Sep 27, 2012 | 63.98 | 64.82 | 63.91 | 64.72 | 18,970 | +0.99(+1.56%) |
Sep 26, 2012 | 64.19 | 64.19 | 63.42 | 63.73 | 15,336 | -0.54(-0.84%) |
Sep 25, 2012 | 65.45 | 65.46 | 64.27 | 64.27 | 26,777 | -0.96(-1.48%) |
Sep 24, 2012 | 65.20 | 65.32 | 64.99 | 65.23 | 56,554 | -0.45(-0.69%) |
Sep 21, 2012 | 66.04 | 66.08 | 65.63 | 65.69 | 14,254 | -0.05(-0.07%) |
Sep 20, 2012 | 65.70 | 65.73 | 65.44 | 65.73 | 25,227 | -0.20(-0.31%) |
Sep 19, 2012 | 65.96 | 66.12 | 65.88 | 65.94 | 12,630 | +0.03(+0.04%) |
Sep 18, 2012 | 65.76 | 66.04 | 65.76 | 65.91 | 18,429 | -0.07(-0.11%) |
Sep 17, 2012 | 66.18 | 66.18 | 65.77 | 65.98 | 91,526 | -0.14(-0.21%) |
Sep 14, 2012 | 65.83 | 66.42 | 65.83 | 66.12 | 44,831 | +0.58(+0.89%) |
Sep 13, 2012 | 64.74 | 65.81 | 64.74 | 65.54 | 22,295 | +0.77(+1.19%) |
Sep 12, 2012 | 64.78 | 64.98 | 64.57 | 64.77 | 12,750 | +0.13(+0.20%) |
Sep 11, 2012 | 64.36 | 64.83 | 64.36 | 64.64 | 38,970 | +0.23(+0.36%) |
Sep 10, 2012 | 64.98 | 64.99 | 64.41 | 64.41 | 40,641 | -0.70(-1.07%) |
Sep 07, 2012 | 64.89 | 65.11 | 64.88 | 65.10 | 163,553 | +0.09(+0.14%) |
Sep 06, 2012 | 63.82 | 65.06 | 63.82 | 65.01 | 12,075 | +1.57(+2.47%) |
Sep 05, 2012 | 63.43 | 63.67 | 63.31 | 63.44 | 7,842 | -0.06(-0.10%) |