Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.87 | 71.16 | 70.58 | 70.84 | 155,640 | -0.03(-0.04%) |
Nov 29, 2012 | 70.97 | 71.38 | 70.61 | 70.87 | 202,015 | +0.19(+0.26%) |
Nov 28, 2012 | 69.44 | 70.69 | 69.11 | 70.68 | 181,718 | +0.74(+1.05%) |
Nov 27, 2012 | 70.39 | 70.60 | 69.86 | 69.94 | 127,586 | -0.63(-0.89%) |
Nov 26, 2012 | 70.67 | 70.71 | 70.12 | 70.57 | 148,334 | -0.62(-0.87%) |
Nov 23, 2012 | 70.55 | 71.19 | 70.42 | 71.19 | 61,383 | +0.95(+1.35%) |
Nov 21, 2012 | 70.12 | 70.30 | 69.78 | 70.24 | 108,620 | +0.34(+0.49%) |
Nov 20, 2012 | 69.96 | 70.23 | 69.43 | 69.90 | 114,759 | -0.30(-0.42%) |
Nov 19, 2012 | 69.44 | 70.22 | 69.40 | 70.19 | 169,764 | +1.62(+2.36%) |
Nov 16, 2012 | 68.34 | 68.60 | 67.41 | 68.58 | 138,071 | +0.37(+0.54%) |
Nov 15, 2012 | 68.24 | 68.85 | 67.77 | 68.20 | 162,653 | -0.01(-0.02%) |
Nov 14, 2012 | 69.22 | 69.38 | 68.12 | 68.22 | 223,651 | -0.84(-1.22%) |
Nov 13, 2012 | 68.88 | 69.99 | 68.80 | 69.06 | 107,116 | -0.39(-0.56%) |
Nov 12, 2012 | 69.63 | 69.70 | 69.22 | 69.45 | 180,310 | +0.04(+0.06%) |
Nov 09, 2012 | 69.19 | 70.19 | 68.86 | 69.41 | 178,622 | -0.01(-0.01%) |
Nov 08, 2012 | 70.65 | 70.91 | 69.42 | 69.42 | 181,738 | -1.19(-1.69%) |
Nov 07, 2012 | 71.69 | 71.77 | 70.20 | 70.61 | 190,490 | -2.06(-2.84%) |
Nov 06, 2012 | 72.06 | 72.94 | 71.60 | 72.67 | 117,563 | +1.07(+1.49%) |
Nov 05, 2012 | 71.03 | 71.74 | 70.85 | 71.60 | 107,822 | +0.56(+0.78%) |
Nov 02, 2012 | 72.41 | 72.70 | 70.85 | 71.05 | 134,775 | -1.22(-1.69%) |
Nov 01, 2012 | 71.51 | 72.34 | 71.51 | 72.27 | 183,153 | +0.47(+0.66%) |
Oct 31, 2012 | 72.02 | 72.33 | 71.29 | 71.80 | 151,001 | -0.10(-0.13%) |
Oct 26, 2012 | 71.71 | 71.89 | 71.89 | 71.89 | 130,847 | +0.08(+0.12%) |
Oct 25, 2012 | 71.85 | 71.93 | 71.02 | 71.81 | 108,687 | +0.63(+0.88%) |
Oct 24, 2012 | 72.06 | 72.17 | 71.05 | 71.18 | 209,242 | -0.52(-0.72%) |
Oct 23, 2012 | 72.27 | 72.28 | 71.19 | 71.70 | 210,373 | -2.10(-2.85%) |
Oct 19, 2012 | 75.02 | 75.08 | 73.59 | 73.80 | 133,922 | -1.22(-1.62%) |
Oct 18, 2012 | 74.62 | 75.21 | 74.62 | 75.02 | 99,749 | +0.05(+0.06%) |
Oct 17, 2012 | 74.19 | 75.05 | 74.11 | 74.97 | 121,077 | +0.90(+1.22%) |
Oct 16, 2012 | 73.31 | 74.16 | 73.31 | 74.07 | 97,509 | +1.09(+1.50%) |
Oct 15, 2012 | 72.55 | 73.04 | 71.99 | 72.98 | 92,989 | +0.36(+0.49%) |
Oct 12, 2012 | 73.05 | 73.15 | 72.19 | 72.62 | 127,301 | -0.43(-0.59%) |
Oct 11, 2012 | 73.07 | 73.63 | 73.00 | 73.05 | 130,671 | +0.60(+0.83%) |
Oct 10, 2012 | 73.40 | 73.49 | 72.30 | 72.46 | 191,156 | -1.30(-1.76%) |
Oct 09, 2012 | 73.65 | 74.36 | 73.65 | 73.76 | 232,777 | +0.12(+0.16%) |
Oct 08, 2012 | 73.14 | 73.74 | 73.06 | 73.64 | 94,290 | +0.09(+0.12%) |
Oct 05, 2012 | 74.02 | 74.23 | 73.33 | 73.55 | 122,160 | -0.22(-0.30%) |
Oct 04, 2012 | 73.41 | 73.85 | 73.24 | 73.77 | 163,255 | +0.78(+1.07%) |
Oct 03, 2012 | 73.80 | 73.80 | 72.65 | 72.98 | 173,913 | -0.95(-1.28%) |
Oct 02, 2012 | 74.39 | 74.39 | 73.52 | 73.93 | 182,655 | +0.01(+0.01%) |
Oct 01, 2012 | 74.00 | 74.57 | 73.82 | 73.93 | 107,752 | +0.34(+0.47%) |
Sep 28, 2012 | 73.73 | 73.76 | 73.14 | 73.58 | 193,104 | -0.34(-0.46%) |
Sep 27, 2012 | 73.39 | 74.09 | 73.18 | 73.92 | 147,367 | +1.02(+1.41%) |
Sep 26, 2012 | 73.29 | 73.38 | 72.68 | 72.90 | 323,302 | -0.76(-1.03%) |
Sep 25, 2012 | 74.64 | 74.85 | 73.59 | 73.65 | 198,773 | -0.81(-1.09%) |
Sep 24, 2012 | 74.28 | 74.70 | 74.24 | 74.46 | 123,803 | -0.42(-0.56%) |
Sep 21, 2012 | 75.30 | 75.38 | 74.80 | 74.88 | 228,246 | +0.16(+0.21%) |
Sep 20, 2012 | 73.90 | 74.86 | 73.57 | 74.73 | 189,063 | +0.25(+0.33%) |
Sep 19, 2012 | 75.21 | 75.21 | 74.48 | 74.48 | 248,422 | -0.66(-0.88%) |
Sep 18, 2012 | 75.47 | 75.59 | 74.71 | 75.14 | 237,140 | -0.69(-0.91%) |
Sep 17, 2012 | 76.31 | 76.68 | 75.60 | 75.83 | 233,458 | -0.68(-0.89%) |
Sep 14, 2012 | 75.92 | 77.09 | 75.73 | 76.51 | 312,493 | +1.14(+1.52%) |
Sep 13, 2012 | 74.11 | 75.66 | 73.62 | 75.36 | 452,239 | +1.43(+1.94%) |
Sep 12, 2012 | 73.98 | 74.15 | 73.68 | 73.93 | 163,296 | +0.34(+0.46%) |
Sep 11, 2012 | 73.08 | 73.75 | 73.08 | 73.60 | 147,001 | +0.74(+1.01%) |
Sep 10, 2012 | 73.12 | 73.54 | 72.83 | 72.86 | 144,275 | -0.36(-0.50%) |
Sep 07, 2012 | 72.14 | 73.24 | 72.14 | 73.23 | 173,066 | +1.26(+1.75%) |
Sep 06, 2012 | 70.96 | 72.44 | 70.96 | 71.97 | 140,386 | +1.44(+2.04%) |
Sep 05, 2012 | 70.64 | 70.91 | 70.36 | 70.53 | 203,862 | -0.14(-0.20%) |