Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 60.08 | 60.19 | 59.58 | 59.83 | 1,852,803 | -0.29(-0.49%) |
Nov 29, 2012 | 59.59 | 60.34 | 59.59 | 60.12 | 1,430,999 | +0.54(+0.91%) |
Nov 28, 2012 | 58.72 | 59.68 | 58.48 | 59.58 | 1,662,261 | +0.69(+1.16%) |
Nov 27, 2012 | 60.17 | 60.64 | 58.89 | 58.90 | 3,072,191 | -1.58(-2.62%) |
Nov 26, 2012 | 60.55 | 60.81 | 59.82 | 60.48 | 1,427,149 | -0.52(-0.85%) |
Nov 23, 2012 | 60.82 | 61.45 | 60.53 | 61.00 | 785,939 | +0.12(+0.20%) |
Nov 21, 2012 | 60.96 | 61.01 | 60.27 | 60.88 | 1,354,602 | -0.09(-0.15%) |
Nov 20, 2012 | 61.08 | 61.26 | 60.36 | 60.97 | 1,748,671 | -0.27(-0.43%) |
Nov 19, 2012 | 60.27 | 61.26 | 60.27 | 61.24 | 1,703,894 | +1.33(+2.21%) |
Nov 16, 2012 | 60.72 | 61.10 | 59.61 | 59.91 | 3,720,318 | -0.56(-0.92%) |
Nov 15, 2012 | 60.81 | 61.54 | 60.14 | 60.47 | 3,504,478 | -0.47(-0.77%) |
Nov 14, 2012 | 62.64 | 63.06 | 60.81 | 60.94 | 3,043,941 | -1.53(-2.45%) |
Nov 13, 2012 | 62.93 | 63.14 | 62.32 | 62.46 | 4,788,684 | -0.80(-1.26%) |
Nov 12, 2012 | 62.94 | 63.39 | 62.64 | 63.26 | 2,881,025 | +0.36(+0.57%) |
Nov 09, 2012 | 62.67 | 63.58 | 62.50 | 62.90 | 3,943,822 | -0.33(-0.52%) |
Nov 08, 2012 | 64.18 | 64.74 | 62.62 | 63.23 | 5,030,912 | -0.94(-1.47%) |
Nov 07, 2012 | 64.79 | 65.71 | 62.26 | 64.17 | 10,816,582 | -5.49(-7.88%) |
Nov 06, 2012 | 69.10 | 70.45 | 68.21 | 69.66 | 3,193,066 | +0.59(+0.85%) |
Nov 05, 2012 | 69.41 | 70.22 | 66.66 | 69.08 | 4,616,197 | +0.28(+0.41%) |
Nov 02, 2012 | 69.61 | 70.00 | 68.78 | 68.79 | 2,221,451 | -0.67(-0.96%) |
Nov 01, 2012 | 68.04 | 69.70 | 68.04 | 69.46 | 2,121,612 | +1.53(+2.25%) |
Oct 31, 2012 | 68.11 | 68.77 | 67.42 | 67.93 | 2,700,518 | -0.18(-0.27%) |
Oct 26, 2012 | 69.09 | 68.12 | 68.12 | 68.12 | 1,512,670 | -0.99(-1.43%) |
Oct 25, 2012 | 70.11 | 70.42 | 68.55 | 69.10 | 1,629,060 | +0.18(+0.27%) |
Oct 24, 2012 | 68.69 | 69.12 | 68.34 | 68.92 | 1,666,699 | +0.59(+0.87%) |
Oct 23, 2012 | 69.08 | 69.08 | 67.61 | 68.33 | 1,246,432 | -0.26(-0.37%) |
Oct 19, 2012 | 68.85 | 68.87 | 68.15 | 68.58 | 1,362,043 | -0.68(-0.98%) |
Oct 18, 2012 | 68.38 | 69.40 | 68.38 | 69.26 | 1,663,323 | +0.83(+1.22%) |
Oct 17, 2012 | 69.16 | 69.31 | 67.88 | 68.43 | 1,292,138 | -0.27(-0.40%) |
Oct 16, 2012 | 68.21 | 69.05 | 67.70 | 68.70 | 2,207,535 | +0.35(+0.51%) |
Oct 15, 2012 | 68.49 | 69.05 | 67.59 | 68.35 | 1,702,249 | -0.08(-0.12%) |
Oct 12, 2012 | 69.14 | 69.76 | 68.04 | 68.44 | 1,548,317 | -0.47(-0.68%) |
Oct 11, 2012 | 68.41 | 69.18 | 68.41 | 68.90 | 1,587,060 | +0.71(+1.05%) |
Oct 10, 2012 | 68.44 | 69.05 | 68.08 | 68.19 | 1,704,766 | -0.22(-0.32%) |
Oct 09, 2012 | 67.73 | 68.65 | 67.43 | 68.41 | 1,558,237 | +0.52(+0.77%) |
Oct 08, 2012 | 67.75 | 68.62 | 67.44 | 67.89 | 1,080,043 | +0.16(+0.23%) |
Oct 05, 2012 | 68.81 | 68.97 | 67.28 | 67.73 | 1,421,674 | -0.73(-1.07%) |
Oct 04, 2012 | 68.46 | 70.28 | 68.46 | 68.46 | 2,932,212 | +0.70(+1.04%) |
Oct 03, 2012 | 66.78 | 67.83 | 66.65 | 67.76 | 2,626,129 | +1.25(+1.88%) |
Oct 02, 2012 | 65.76 | 66.57 | 65.47 | 66.51 | 1,215,102 | +1.27(+1.95%) |
Oct 01, 2012 | 64.53 | 65.61 | 64.28 | 65.23 | 1,267,402 | +1.07(+1.67%) |
Sep 28, 2012 | 64.12 | 64.63 | 63.76 | 64.16 | 1,344,449 | -0.23(-0.36%) |
Sep 27, 2012 | 64.01 | 64.69 | 63.54 | 64.39 | 813,507 | +0.67(+1.05%) |
Sep 26, 2012 | 64.43 | 65.05 | 63.48 | 63.73 | 1,553,336 | -0.77(-1.19%) |
Sep 25, 2012 | 63.95 | 64.89 | 63.90 | 64.49 | 1,561,746 | +0.43(+0.67%) |
Sep 24, 2012 | 63.82 | 64.16 | 63.25 | 64.07 | 1,254,646 | +0.02(+0.03%) |
Sep 21, 2012 | 63.90 | 64.07 | 63.32 | 64.05 | 1,495,481 | +0.33(+0.51%) |
Sep 20, 2012 | 63.25 | 63.81 | 62.88 | 63.72 | 1,150,470 | +0.10(+0.16%) |
Sep 19, 2012 | 63.74 | 64.17 | 63.58 | 63.62 | 1,216,184 | -0.02(-0.03%) |
Sep 18, 2012 | 64.44 | 64.95 | 63.57 | 63.64 | 1,370,171 | -0.73(-1.13%) |
Sep 17, 2012 | 64.66 | 64.93 | 63.94 | 64.37 | 1,171,920 | -0.45(-0.69%) |
Sep 14, 2012 | 63.57 | 65.10 | 63.56 | 64.81 | 2,925,928 | +1.56(+2.46%) |
Sep 13, 2012 | 62.74 | 63.35 | 61.94 | 63.25 | 2,383,370 | +0.52(+0.83%) |
Sep 12, 2012 | 64.12 | 64.26 | 62.71 | 62.73 | 2,246,127 | -1.15(-1.80%) |
Sep 11, 2012 | 64.03 | 64.70 | 63.83 | 63.88 | 1,670,367 | +0.00(+0.00%) |
Sep 10, 2012 | 65.85 | 66.02 | 63.85 | 63.88 | 2,147,856 | -1.94(-2.95%) |
Sep 07, 2012 | 65.33 | 65.83 | 65.07 | 65.82 | 1,394,664 | +0.51(+0.78%) |
Sep 06, 2012 | 64.55 | 65.39 | 64.44 | 65.31 | 1,454,881 | +1.14(+1.77%) |
Sep 05, 2012 | 64.13 | 64.87 | 63.74 | 64.17 | 1,929,247 | +0.64(+1.00%) |