Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 76.73 | 77.49 | 75.46 | 76.57 | 167,899 | -0.22(-0.29%) |
Nov 29, 2012 | 76.24 | 77.80 | 76.00 | 76.79 | 140,922 | +1.36(+1.80%) |
Nov 28, 2012 | 75.01 | 75.93 | 74.36 | 75.43 | 182,179 | -0.05(-0.07%) |
Nov 27, 2012 | 74.63 | 75.96 | 73.69 | 75.48 | 204,118 | +0.55(+0.73%) |
Nov 26, 2012 | 73.67 | 75.04 | 73.24 | 74.93 | 272,129 | +0.85(+1.15%) |
Nov 23, 2012 | 74.50 | 74.50 | 73.39 | 74.08 | 48,778 | +0.01(+0.01%) |
Nov 21, 2012 | 74.00 | 74.37 | 72.43 | 74.07 | 139,202 | +0.16(+0.22%) |
Nov 20, 2012 | 74.83 | 74.83 | 73.04 | 73.91 | 182,352 | -1.08(-1.44%) |
Nov 19, 2012 | 71.52 | 75.52 | 71.52 | 74.99 | 255,843 | +3.09(+4.30%) |
Nov 16, 2012 | 72.81 | 73.23 | 70.59 | 71.90 | 224,627 | -0.83(-1.14%) |
Nov 15, 2012 | 71.73 | 73.09 | 70.73 | 72.73 | 209,341 | +0.62(+0.86%) |
Nov 14, 2012 | 71.91 | 72.90 | 71.91 | 72.11 | 152,969 | +0.26(+0.36%) |
Nov 13, 2012 | 71.96 | 73.19 | 70.59 | 71.85 | 232,784 | -0.96(-1.32%) |
Nov 12, 2012 | 72.04 | 73.29 | 71.38 | 72.81 | 169,788 | +0.95(+1.32%) |
Nov 09, 2012 | 72.53 | 72.88 | 71.00 | 71.86 | 194,146 | -0.59(-0.81%) |
Nov 08, 2012 | 73.88 | 74.45 | 72.31 | 72.45 | 232,557 | -1.46(-1.98%) |
Nov 07, 2012 | 75.26 | 76.71 | 73.15 | 73.91 | 421,505 | -3.74(-4.82%) |
Nov 06, 2012 | 76.36 | 79.75 | 75.78 | 77.65 | 505,751 | +1.54(+2.02%) |
Nov 05, 2012 | 73.66 | 76.47 | 72.97 | 76.11 | 242,120 | +2.24(+3.03%) |
Nov 02, 2012 | 76.78 | 77.24 | 73.76 | 73.87 | 336,777 | -2.57(-3.36%) |
Nov 01, 2012 | 73.83 | 77.23 | 73.70 | 76.44 | 418,933 | +2.49(+3.37%) |
Oct 31, 2012 | 73.69 | 74.13 | 72.03 | 73.95 | 228,366 | +0.04(+0.05%) |
Oct 26, 2012 | 71.73 | 73.91 | 73.91 | 73.91 | 399,200 | +2.17(+3.02%) |
Oct 25, 2012 | 65.30 | 74.00 | 65.30 | 71.74 | 2,021,460 | +10.74(+17.61%) |
Oct 24, 2012 | 63.45 | 64.76 | 60.33 | 61.00 | 421,906 | -1.95(-3.10%) |
Oct 23, 2012 | 62.84 | 63.74 | 62.69 | 62.95 | 244,721 | -0.08(-0.13%) |
Oct 19, 2012 | 67.29 | 67.29 | 62.66 | 63.03 | 410,152 | -4.32(-6.41%) |
Oct 18, 2012 | 67.50 | 69.51 | 66.50 | 67.35 | 312,927 | +0.11(+0.16%) |
Oct 17, 2012 | 65.35 | 67.49 | 65.20 | 67.24 | 275,563 | +1.47(+2.24%) |
Oct 16, 2012 | 63.97 | 65.86 | 63.76 | 65.77 | 214,123 | +1.69(+2.64%) |
Oct 15, 2012 | 64.40 | 64.94 | 63.77 | 64.08 | 93,560 | -0.41(-0.64%) |
Oct 12, 2012 | 64.94 | 66.04 | 64.08 | 64.49 | 179,921 | -0.50(-0.77%) |
Oct 11, 2012 | 62.99 | 65.63 | 62.50 | 64.99 | 412,282 | +2.58(+4.13%) |
Oct 10, 2012 | 62.97 | 63.61 | 62.04 | 62.41 | 169,698 | -0.69(-1.09%) |
Oct 09, 2012 | 63.15 | 63.50 | 62.75 | 63.10 | 118,187 | -0.05(-0.08%) |
Oct 08, 2012 | 63.13 | 63.91 | 62.61 | 63.15 | 124,154 | -0.02(-0.03%) |
Oct 05, 2012 | 65.13 | 65.36 | 62.80 | 63.17 | 111,957 | -1.74(-2.68%) |
Oct 04, 2012 | 64.18 | 65.32 | 62.83 | 64.91 | 165,308 | +1.12(+1.76%) |
Oct 03, 2012 | 64.00 | 64.10 | 62.50 | 63.79 | 199,301 | +0.01(+0.02%) |
Oct 02, 2012 | 63.70 | 63.93 | 61.34 | 63.78 | 474,882 | -0.02(-0.03%) |
Oct 01, 2012 | 63.80 | 65.34 | 62.07 | 63.80 | 511,050 | +0.88(+1.40%) |
Sep 28, 2012 | 63.54 | 63.98 | 62.78 | 62.92 | 159,853 | -1.22(-1.90%) |
Sep 27, 2012 | 63.92 | 64.54 | 63.40 | 64.14 | 191,945 | +0.63(+0.99%) |
Sep 26, 2012 | 64.06 | 64.09 | 63.10 | 63.51 | 273,224 | -0.56(-0.87%) |
Sep 25, 2012 | 64.44 | 64.84 | 63.62 | 64.07 | 410,453 | -0.24(-0.37%) |
Sep 24, 2012 | 62.40 | 64.86 | 61.81 | 64.31 | 483,724 | +0.21(+0.33%) |
Sep 21, 2012 | 66.50 | 66.91 | 63.20 | 64.10 | 844,530 | -1.94(-2.94%) |
Sep 20, 2012 | 67.35 | 68.19 | 65.50 | 66.04 | 488,657 | -1.54(-2.28%) |
Sep 19, 2012 | 68.01 | 69.21 | 67.40 | 67.58 | 282,789 | -0.90(-1.31%) |
Sep 18, 2012 | 69.85 | 70.00 | 67.56 | 68.48 | 605,124 | -2.39(-3.37%) |
Sep 17, 2012 | 73.75 | 75.65 | 70.10 | 70.87 | 512,108 | -3.31(-4.46%) |
Sep 14, 2012 | 71.95 | 78.11 | 71.90 | 74.18 | 382,041 | +1.17(+1.60%) |
Sep 13, 2012 | 70.75 | 73.13 | 70.07 | 73.01 | 395,422 | +1.72(+2.41%) |
Sep 12, 2012 | 72.36 | 72.47 | 70.16 | 71.29 | 193,473 | -0.27(-0.38%) |
Sep 11, 2012 | 70.47 | 72.94 | 70.40 | 71.56 | 291,967 | +1.27(+1.81%) |
Sep 10, 2012 | 69.85 | 72.07 | 69.13 | 70.29 | 567,000 | +0.10(+0.14%) |
Sep 07, 2012 | 68.80 | 71.43 | 68.58 | 70.19 | 226,323 | +1.21(+1.75%) |
Sep 06, 2012 | 69.69 | 71.47 | 68.71 | 68.98 | 207,755 | -0.27(-0.39%) |
Sep 05, 2012 | 69.81 | 70.00 | 66.90 | 69.25 | 582,102 | -0.71(-1.01%) |