Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 72.19 | 72.57 | 69.40 | 69.56 | 2,843,757 | -2.78(-3.85%) |
Nov 29, 2012 | 72.07 | 72.56 | 71.16 | 72.34 | 561,397 | +1.02(+1.42%) |
Nov 28, 2012 | 69.95 | 71.43 | 69.60 | 71.33 | 667,703 | -0.03(-0.05%) |
Nov 27, 2012 | 71.58 | 72.22 | 71.27 | 71.36 | 566,625 | -0.48(-0.67%) |
Nov 26, 2012 | 72.96 | 72.96 | 71.12 | 71.84 | 1,131,161 | -1.17(-1.60%) |
Nov 23, 2012 | 72.18 | 73.19 | 71.77 | 73.02 | 390,888 | +1.24(+1.73%) |
Nov 21, 2012 | 71.28 | 72.08 | 70.73 | 71.77 | 467,757 | +0.77(+1.08%) |
Nov 20, 2012 | 72.01 | 72.10 | 70.88 | 71.01 | 590,582 | -0.97(-1.35%) |
Nov 19, 2012 | 70.93 | 72.04 | 70.27 | 71.98 | 752,892 | +2.26(+3.24%) |
Nov 16, 2012 | 69.69 | 70.07 | 68.32 | 69.72 | 1,055,574 | +0.53(+0.76%) |
Nov 15, 2012 | 73.14 | 73.34 | 69.06 | 69.20 | 2,248,462 | -4.35(-5.91%) |
Nov 14, 2012 | 75.15 | 75.39 | 73.51 | 73.55 | 1,012,357 | -1.04(-1.40%) |
Nov 13, 2012 | 74.52 | 75.27 | 73.54 | 74.59 | 1,041,643 | -0.53(-0.71%) |
Nov 12, 2012 | 76.04 | 76.30 | 74.82 | 75.13 | 547,385 | -0.78(-1.02%) |
Nov 09, 2012 | 77.29 | 77.49 | 75.88 | 75.90 | 829,545 | -1.32(-1.71%) |
Nov 08, 2012 | 75.68 | 77.85 | 75.15 | 77.22 | 820,337 | +1.39(+1.83%) |
Nov 07, 2012 | 75.63 | 76.26 | 74.44 | 75.83 | 971,913 | +0.25(+0.33%) |
Nov 06, 2012 | 74.13 | 75.66 | 73.60 | 75.58 | 788,993 | +1.67(+2.26%) |
Nov 05, 2012 | 73.57 | 74.21 | 73.11 | 73.91 | 774,354 | +0.84(+1.14%) |
Nov 02, 2012 | 75.81 | 75.94 | 73.04 | 73.08 | 1,029,008 | -2.79(-3.68%) |
Nov 01, 2012 | 75.53 | 76.68 | 74.72 | 75.87 | 1,058,749 | -0.08(-0.10%) |
Oct 31, 2012 | 73.75 | 76.29 | 73.34 | 75.94 | 1,329,900 | +2.86(+3.91%) |
Oct 26, 2012 | 74.02 | 73.08 | 73.08 | 73.08 | 824,071 | -0.60(-0.82%) |
Oct 25, 2012 | 74.48 | 74.94 | 73.50 | 73.69 | 902,859 | +0.31(+0.42%) |
Oct 24, 2012 | 74.20 | 74.57 | 73.24 | 73.38 | 1,978,253 | -0.55(-0.75%) |
Oct 23, 2012 | 74.16 | 74.32 | 73.51 | 73.93 | 1,366,857 | -0.65(-0.87%) |
Oct 19, 2012 | 74.40 | 74.94 | 73.60 | 74.57 | 1,552,797 | +0.33(+0.44%) |
Oct 18, 2012 | 76.35 | 76.48 | 74.15 | 74.25 | 1,315,748 | -2.50(-3.26%) |
Oct 17, 2012 | 77.45 | 77.90 | 76.60 | 76.74 | 1,200,342 | -0.73(-0.94%) |
Oct 16, 2012 | 76.85 | 77.55 | 76.80 | 77.48 | 1,507,119 | +1.49(+1.96%) |
Oct 15, 2012 | 76.04 | 76.10 | 74.05 | 75.99 | 2,237,547 | -0.33(-0.43%) |
Oct 12, 2012 | 78.73 | 78.73 | 76.12 | 76.31 | 1,807,229 | -2.41(-3.06%) |
Oct 11, 2012 | 78.39 | 79.24 | 78.09 | 78.73 | 3,757,972 | -3.32(-4.05%) |
Oct 10, 2012 | 80.93 | 82.81 | 80.66 | 82.05 | 477,876 | +0.95(+1.17%) |
Oct 09, 2012 | 83.29 | 83.91 | 80.99 | 81.10 | 852,599 | -1.89(-2.28%) |
Oct 08, 2012 | 84.16 | 84.24 | 82.91 | 83.00 | 616,313 | -1.69(-1.99%) |
Oct 05, 2012 | 85.37 | 86.04 | 84.13 | 84.69 | 603,595 | -1.02(-1.19%) |
Oct 04, 2012 | 84.87 | 86.15 | 84.87 | 85.70 | 613,226 | +1.85(+2.21%) |
Oct 03, 2012 | 84.58 | 85.00 | 83.33 | 83.85 | 632,120 | -0.59(-0.69%) |
Oct 02, 2012 | 84.75 | 85.42 | 84.05 | 84.44 | 744,403 | -0.19(-0.22%) |
Oct 01, 2012 | 85.90 | 86.72 | 83.99 | 84.63 | 1,280,065 | -1.23(-1.43%) |
Sep 28, 2012 | 84.40 | 86.61 | 84.10 | 85.86 | 1,507,191 | +1.03(+1.22%) |
Sep 27, 2012 | 81.62 | 85.01 | 81.41 | 84.82 | 1,090,187 | +3.94(+4.87%) |
Sep 26, 2012 | 79.44 | 81.18 | 77.73 | 80.88 | 1,201,012 | +0.32(+0.39%) |
Sep 25, 2012 | 83.42 | 84.48 | 80.56 | 80.57 | 1,096,562 | -2.45(-2.95%) |
Sep 24, 2012 | 83.12 | 83.82 | 82.30 | 83.02 | 1,087,058 | -0.64(-0.76%) |
Sep 21, 2012 | 81.87 | 84.13 | 81.78 | 83.65 | 2,707,740 | +2.58(+3.18%) |
Sep 20, 2012 | 80.93 | 81.56 | 79.80 | 81.07 | 879,153 | +0.35(+0.44%) |
Sep 19, 2012 | 80.88 | 82.13 | 80.17 | 80.72 | 1,106,804 | -0.99(-1.21%) |
Sep 18, 2012 | 80.19 | 82.41 | 80.12 | 81.71 | 914,604 | +1.31(+1.63%) |
Sep 17, 2012 | 81.52 | 81.70 | 78.51 | 80.40 | 1,346,309 | -0.91(-1.12%) |
Sep 14, 2012 | 79.72 | 81.98 | 79.56 | 81.31 | 1,213,112 | +2.50(+3.18%) |
Sep 13, 2012 | 74.92 | 78.86 | 74.69 | 78.81 | 1,240,072 | +4.02(+5.38%) |
Sep 12, 2012 | 75.68 | 76.05 | 73.39 | 74.79 | 1,040,215 | -0.55(-0.73%) |
Sep 11, 2012 | 76.54 | 76.55 | 74.13 | 75.34 | 993,229 | -0.58(-0.77%) |
Sep 10, 2012 | 77.22 | 77.38 | 75.62 | 75.92 | 701,817 | -1.84(-2.37%) |
Sep 07, 2012 | 78.41 | 79.03 | 77.40 | 77.76 | 735,033 | +0.22(+0.29%) |
Sep 06, 2012 | 77.05 | 77.75 | 76.65 | 77.54 | 1,004,537 | +0.92(+1.20%) |
Sep 05, 2012 | 76.19 | 77.22 | 75.29 | 76.62 | 723,696 | +0.92(+1.22%) |