Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.90 | 71.00 | 69.10 | 70.24 | 1,006,679 | -0.52(-0.74%) |
Nov 29, 2012 | 71.75 | 71.90 | 70.11 | 70.76 | 884,543 | -0.69(-0.97%) |
Nov 28, 2012 | 71.16 | 71.52 | 70.16 | 71.45 | 781,639 | +0.17(+0.24%) |
Nov 27, 2012 | 71.20 | 71.92 | 70.59 | 71.28 | 969,231 | -0.26(-0.36%) |
Nov 26, 2012 | 69.36 | 71.61 | 69.31 | 71.54 | 1,359,765 | +1.79(+2.56%) |
Nov 23, 2012 | 69.20 | 69.75 | 68.88 | 69.75 | 461,146 | +1.15(+1.68%) |
Nov 21, 2012 | 68.08 | 69.02 | 67.56 | 68.60 | 725,439 | +0.62(+0.91%) |
Nov 20, 2012 | 68.15 | 69.23 | 67.77 | 67.98 | 1,059,689 | -0.22(-0.33%) |
Nov 19, 2012 | 67.61 | 68.32 | 66.89 | 68.21 | 956,007 | +1.83(+2.76%) |
Nov 16, 2012 | 66.70 | 67.34 | 65.43 | 66.37 | 1,183,548 | -0.22(-0.34%) |
Nov 15, 2012 | 66.96 | 67.83 | 65.88 | 66.60 | 1,383,002 | -0.33(-0.50%) |
Nov 14, 2012 | 69.75 | 70.40 | 66.73 | 66.93 | 1,389,446 | -2.67(-3.84%) |
Nov 13, 2012 | 69.09 | 70.82 | 68.98 | 69.60 | 698,134 | +0.12(+0.17%) |
Nov 12, 2012 | 69.43 | 70.16 | 68.90 | 69.48 | 542,913 | +0.36(+0.52%) |
Nov 09, 2012 | 70.20 | 70.38 | 68.91 | 69.12 | 1,087,742 | -1.43(-2.03%) |
Nov 08, 2012 | 71.55 | 71.89 | 70.22 | 70.55 | 685,260 | -1.05(-1.47%) |
Nov 07, 2012 | 72.74 | 73.41 | 71.22 | 71.60 | 770,272 | -2.27(-3.08%) |
Nov 06, 2012 | 73.40 | 74.24 | 73.14 | 73.88 | 455,888 | +0.74(+1.01%) |
Nov 05, 2012 | 72.89 | 73.75 | 72.62 | 73.14 | 738,056 | +0.25(+0.35%) |
Nov 02, 2012 | 75.48 | 75.48 | 72.83 | 72.89 | 647,514 | -2.09(-2.78%) |
Nov 01, 2012 | 72.20 | 74.97 | 71.90 | 74.97 | 1,479,691 | +2.66(+3.68%) |
Oct 31, 2012 | 73.18 | 73.18 | 71.79 | 72.31 | 806,944 | -0.71(-0.97%) |
Oct 26, 2012 | 71.90 | 73.02 | 73.02 | 73.02 | 1,556,952 | +1.10(+1.52%) |
Oct 25, 2012 | 71.41 | 71.96 | 71.14 | 71.93 | 901,011 | +0.86(+1.21%) |
Oct 24, 2012 | 71.26 | 71.89 | 70.31 | 71.06 | 1,394,850 | +0.46(+0.65%) |
Oct 23, 2012 | 69.75 | 70.61 | 68.79 | 70.61 | 762,637 | +0.12(+0.17%) |
Oct 19, 2012 | 69.63 | 73.18 | 69.63 | 70.49 | 2,135,898 | +0.94(+1.36%) |
Oct 18, 2012 | 69.63 | 70.41 | 69.01 | 69.54 | 1,004,417 | -0.26(-0.37%) |
Oct 17, 2012 | 69.21 | 70.20 | 68.36 | 69.81 | 961,111 | +0.29(+0.41%) |
Oct 16, 2012 | 67.95 | 69.83 | 67.83 | 69.52 | 1,130,270 | +2.38(+3.55%) |
Oct 15, 2012 | 67.01 | 67.60 | 66.51 | 67.14 | 922,514 | -0.40(-0.60%) |
Oct 12, 2012 | 66.88 | 67.56 | 66.55 | 67.54 | 582,847 | +0.64(+0.95%) |
Oct 11, 2012 | 67.36 | 68.24 | 66.71 | 66.90 | 650,298 | -0.08(-0.12%) |
Oct 10, 2012 | 66.10 | 67.17 | 65.99 | 66.98 | 1,133,145 | -0.28(-0.41%) |
Oct 09, 2012 | 68.47 | 69.14 | 66.90 | 67.26 | 842,015 | -1.40(-2.04%) |
Oct 08, 2012 | 68.32 | 69.17 | 67.77 | 68.66 | 576,008 | +0.11(+0.16%) |
Oct 05, 2012 | 67.87 | 68.83 | 67.75 | 68.56 | 919,526 | +0.95(+1.41%) |
Oct 04, 2012 | 66.79 | 68.07 | 66.63 | 67.60 | 1,210,057 | +1.34(+2.02%) |
Oct 03, 2012 | 67.93 | 68.06 | 65.88 | 66.26 | 2,286,916 | -1.46(-2.15%) |
Oct 02, 2012 | 68.46 | 68.85 | 67.19 | 67.72 | 811,043 | -0.35(-0.51%) |
Oct 01, 2012 | 68.12 | 68.68 | 67.46 | 68.07 | 1,022,389 | -0.04(-0.05%) |
Sep 28, 2012 | 68.71 | 68.74 | 67.86 | 68.11 | 1,262,790 | -1.06(-1.53%) |
Sep 27, 2012 | 68.23 | 69.60 | 67.86 | 69.17 | 849,814 | +1.44(+2.12%) |
Sep 26, 2012 | 68.39 | 68.71 | 67.41 | 67.73 | 696,166 | -0.90(-1.31%) |
Sep 25, 2012 | 69.65 | 69.86 | 68.47 | 68.63 | 899,157 | -0.65(-0.93%) |
Sep 24, 2012 | 67.90 | 69.51 | 67.45 | 69.28 | 1,014,483 | +0.97(+1.42%) |
Sep 21, 2012 | 70.77 | 71.55 | 67.98 | 68.30 | 1,470,976 | -0.81(-1.17%) |
Sep 20, 2012 | 69.42 | 69.84 | 67.86 | 69.11 | 1,763,089 | -2.00(-2.81%) |
Sep 19, 2012 | 70.92 | 71.89 | 69.03 | 71.11 | 1,944,229 | -0.57(-0.79%) |
Sep 18, 2012 | 72.97 | 73.03 | 71.50 | 71.67 | 1,181,191 | -1.34(-1.83%) |
Sep 17, 2012 | 74.85 | 74.87 | 72.89 | 73.01 | 1,167,088 | -2.15(-2.86%) |
Sep 14, 2012 | 73.67 | 75.45 | 73.44 | 75.16 | 952,166 | +1.88(+2.56%) |
Sep 13, 2012 | 73.40 | 73.59 | 72.18 | 73.28 | 777,629 | -0.20(-0.27%) |
Sep 12, 2012 | 72.11 | 73.54 | 72.11 | 73.48 | 567,618 | +0.97(+1.34%) |
Sep 11, 2012 | 71.90 | 73.06 | 71.85 | 72.51 | 936,354 | +0.84(+1.18%) |
Sep 10, 2012 | 71.46 | 72.10 | 71.44 | 71.67 | 486,017 | -0.07(-0.10%) |
Sep 07, 2012 | 71.90 | 71.90 | 71.05 | 71.74 | 901,099 | +0.12(+0.16%) |
Sep 06, 2012 | 69.11 | 71.63 | 68.73 | 71.62 | 1,342,746 | +2.81(+4.08%) |
Sep 05, 2012 | 69.57 | 69.91 | 67.80 | 68.81 | 1,336,904 | -0.91(-1.30%) |