Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 64.52 | 64.73 | 64.46 | 64.63 | 364,351 | -0.32(-0.50%) |
Nov 29, 2012 | 64.27 | 65.06 | 64.23 | 64.95 | 400,310 | +1.05(+1.64%) |
Nov 28, 2012 | 63.41 | 63.99 | 62.92 | 63.90 | 402,383 | -0.10(-0.15%) |
Nov 27, 2012 | 64.36 | 64.42 | 63.91 | 64.00 | 332,269 | -1.12(-1.72%) |
Nov 26, 2012 | 65.00 | 65.20 | 64.74 | 65.12 | 583,946 | +0.84(+1.31%) |
Nov 23, 2012 | 64.15 | 64.34 | 63.91 | 64.28 | 470,014 | +0.89(+1.40%) |
Nov 21, 2012 | 63.08 | 63.39 | 62.95 | 63.39 | 379,875 | +1.17(+1.88%) |
Nov 20, 2012 | 61.99 | 62.35 | 61.90 | 62.22 | 304,973 | -0.33(-0.53%) |
Nov 19, 2012 | 62.29 | 62.56 | 62.21 | 62.55 | 481,979 | +0.92(+1.49%) |
Nov 16, 2012 | 61.65 | 61.78 | 61.09 | 61.63 | 695,598 | +1.37(+2.28%) |
Nov 15, 2012 | 59.66 | 60.30 | 59.58 | 60.26 | 984,935 | +2.89(+5.04%) |
Nov 14, 2012 | 57.79 | 58.07 | 57.19 | 57.37 | 507,425 | -1.10(-1.87%) |
Nov 13, 2012 | 58.19 | 58.68 | 58.06 | 58.46 | 242,636 | +0.13(+0.22%) |
Nov 12, 2012 | 58.40 | 58.58 | 58.33 | 58.34 | 209,988 | -0.71(-1.21%) |
Nov 09, 2012 | 59.01 | 59.35 | 58.90 | 59.05 | 229,805 | +0.23(+0.38%) |
Nov 08, 2012 | 59.34 | 59.46 | 58.76 | 58.83 | 297,454 | -1.00(-1.67%) |
Nov 07, 2012 | 60.42 | 60.44 | 59.67 | 59.82 | 372,602 | -1.17(-1.92%) |
Nov 06, 2012 | 60.94 | 61.15 | 60.77 | 60.99 | 432,738 | -0.08(-0.14%) |
Nov 05, 2012 | 60.30 | 61.13 | 59.76 | 61.08 | 906,909 | +2.67(+4.56%) |
Nov 02, 2012 | 58.91 | 58.94 | 58.34 | 58.41 | 209,308 | -0.19(-0.32%) |
Nov 01, 2012 | 58.26 | 58.65 | 58.09 | 58.60 | 247,885 | +0.44(+0.75%) |
Oct 31, 2012 | 57.78 | 58.37 | 57.78 | 58.16 | 387,674 | +0.08(+0.14%) |
Oct 26, 2012 | 58.04 | 58.08 | 58.08 | 58.08 | 259,856 | -0.82(-1.39%) |
Oct 25, 2012 | 58.98 | 59.16 | 58.58 | 58.90 | 701,051 | +0.81(+1.40%) |
Oct 24, 2012 | 58.40 | 58.49 | 57.97 | 58.09 | 263,963 | -0.23(-0.40%) |
Oct 23, 2012 | 58.43 | 58.45 | 58.08 | 58.32 | 376,392 | -0.11(-0.19%) |
Oct 19, 2012 | 58.89 | 58.94 | 58.23 | 58.43 | 413,480 | -0.51(-0.87%) |
Oct 18, 2012 | 59.08 | 59.12 | 58.73 | 58.95 | 1,119,296 | +0.39(+0.67%) |
Oct 17, 2012 | 58.52 | 58.57 | 58.30 | 58.55 | 371,412 | +0.50(+0.87%) |
Oct 16, 2012 | 57.63 | 58.10 | 57.62 | 58.05 | 424,435 | +0.83(+1.46%) |
Oct 15, 2012 | 57.25 | 57.32 | 56.93 | 57.22 | 454,299 | +1.16(+2.06%) |
Oct 12, 2012 | 56.44 | 56.56 | 55.95 | 56.06 | 263,083 | -0.14(-0.24%) |
Oct 11, 2012 | 56.15 | 56.48 | 56.15 | 56.20 | 492,236 | +0.26(+0.47%) |
Oct 10, 2012 | 56.49 | 56.52 | 55.76 | 55.93 | 733,603 | -1.17(-2.05%) |
Oct 09, 2012 | 57.39 | 57.42 | 56.90 | 57.11 | 392,112 | -0.96(-1.65%) |
Oct 08, 2012 | 58.13 | 58.23 | 57.94 | 58.07 | 193,668 | -0.27(-0.46%) |
Oct 05, 2012 | 58.53 | 58.71 | 58.25 | 58.34 | 416,192 | -0.96(-1.62%) |
Oct 04, 2012 | 59.10 | 59.37 | 59.08 | 59.30 | 407,332 | +1.42(+2.45%) |
Oct 03, 2012 | 57.77 | 58.04 | 57.61 | 57.88 | 328,094 | +0.18(+0.31%) |
Oct 02, 2012 | 57.81 | 57.92 | 57.49 | 57.70 | 525,328 | -0.17(-0.29%) |
Oct 01, 2012 | 57.90 | 58.26 | 57.72 | 57.86 | 770,374 | -1.08(-1.83%) |
Sep 28, 2012 | 58.71 | 58.98 | 58.61 | 58.95 | 860,727 | -1.31(-2.17%) |
Sep 27, 2012 | 60.06 | 60.31 | 59.81 | 60.25 | 645,125 | +1.19(+2.01%) |
Sep 26, 2012 | 59.67 | 59.72 | 58.97 | 59.07 | 767,656 | -1.36(-2.25%) |
Sep 25, 2012 | 60.44 | 61.15 | 60.38 | 60.42 | 731,839 | -0.02(-0.02%) |
Sep 24, 2012 | 60.32 | 60.48 | 60.10 | 60.44 | 454,305 | -0.75(-1.23%) |
Sep 21, 2012 | 61.63 | 61.68 | 61.19 | 61.19 | 161,502 | -0.33(-0.54%) |
Sep 20, 2012 | 61.48 | 61.60 | 61.18 | 61.52 | 303,399 | -0.18(-0.29%) |
Sep 19, 2012 | 61.69 | 62.08 | 61.62 | 61.70 | 419,269 | +0.57(+0.93%) |
Sep 18, 2012 | 61.01 | 61.24 | 60.92 | 61.13 | 526,317 | +0.01(+0.01%) |
Sep 17, 2012 | 62.14 | 62.16 | 61.12 | 61.12 | 548,741 | -1.33(-2.13%) |
Sep 14, 2012 | 62.44 | 62.87 | 62.35 | 62.45 | 465,968 | +0.18(+0.29%) |
Sep 13, 2012 | 61.11 | 62.35 | 60.98 | 62.27 | 503,278 | +0.65(+1.06%) |
Sep 12, 2012 | 61.78 | 61.88 | 61.41 | 61.62 | 356,910 | +0.58(+0.95%) |
Sep 11, 2012 | 60.96 | 61.21 | 60.90 | 61.04 | 452,136 | -0.29(-0.48%) |
Sep 10, 2012 | 61.71 | 61.75 | 61.29 | 61.33 | 335,161 | +0.02(+0.02%) |
Sep 07, 2012 | 60.67 | 61.37 | 60.60 | 61.32 | 559,956 | +1.01(+1.68%) |
Sep 06, 2012 | 59.59 | 60.34 | 59.59 | 60.30 | 468,411 | +1.41(+2.40%) |
Sep 05, 2012 | 58.63 | 59.00 | 58.57 | 58.89 | 622,989 | -0.22(-0.37%) |