Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.61 | 63.10 | 60.89 | 61.16 | 2,746,487 | -1.39(-2.22%) |
Nov 29, 2012 | 61.28 | 62.70 | 61.19 | 62.55 | 2,884,472 | +1.70(+2.79%) |
Nov 28, 2012 | 60.23 | 60.92 | 58.35 | 60.85 | 4,746,730 | +0.57(+0.95%) |
Nov 27, 2012 | 62.14 | 62.24 | 60.25 | 60.28 | 2,770,059 | -1.89(-3.04%) |
Nov 26, 2012 | 61.62 | 62.55 | 61.30 | 62.17 | 1,578,519 | +0.40(+0.65%) |
Nov 23, 2012 | 62.06 | 62.11 | 61.07 | 61.77 | 839,486 | -0.13(-0.21%) |
Nov 21, 2012 | 60.15 | 61.95 | 60.14 | 61.90 | 2,632,889 | +1.74(+2.89%) |
Nov 20, 2012 | 60.98 | 61.15 | 59.62 | 60.16 | 1,855,919 | -1.00(-1.63%) |
Nov 19, 2012 | 60.30 | 61.19 | 59.99 | 61.16 | 2,990,489 | +1.95(+3.29%) |
Nov 16, 2012 | 57.78 | 59.50 | 57.56 | 59.21 | 2,768,473 | +1.44(+2.49%) |
Nov 15, 2012 | 57.35 | 58.02 | 56.57 | 57.77 | 2,750,304 | +0.43(+0.75%) |
Nov 14, 2012 | 58.64 | 59.61 | 57.16 | 57.34 | 2,116,508 | -0.59(-1.02%) |
Nov 13, 2012 | 58.80 | 58.89 | 57.58 | 57.93 | 2,771,008 | -1.36(-2.29%) |
Nov 12, 2012 | 60.44 | 60.58 | 59.20 | 59.29 | 1,851,249 | -0.88(-1.46%) |
Nov 09, 2012 | 59.30 | 60.79 | 59.30 | 60.17 | 2,424,726 | -0.39(-0.64%) |
Nov 08, 2012 | 62.13 | 62.50 | 60.56 | 60.56 | 1,711,178 | -1.54(-2.48%) |
Nov 07, 2012 | 63.91 | 63.91 | 62.09 | 62.10 | 1,581,839 | -2.26(-3.51%) |
Nov 06, 2012 | 63.25 | 65.49 | 62.98 | 64.36 | 3,428,008 | +1.44(+2.29%) |
Nov 05, 2012 | 62.74 | 63.04 | 61.80 | 62.92 | 1,617,729 | +0.15(+0.24%) |
Nov 02, 2012 | 63.98 | 64.00 | 62.74 | 62.77 | 1,773,280 | -0.95(-1.49%) |
Nov 01, 2012 | 62.03 | 63.80 | 61.48 | 63.72 | 2,767,271 | +1.94(+3.14%) |
Oct 31, 2012 | 63.00 | 63.45 | 61.61 | 61.78 | 2,425,216 | -1.04(-1.66%) |
Oct 26, 2012 | 62.81 | 62.82 | 62.82 | 62.82 | 2,954,000 | -0.27(-0.43%) |
Oct 25, 2012 | 65.00 | 65.00 | 60.14 | 63.09 | 9,034,591 | -0.99(-1.54%) |
Oct 24, 2012 | 64.68 | 64.86 | 63.02 | 64.08 | 5,077,010 | +0.27(+0.42%) |
Oct 23, 2012 | 63.00 | 64.14 | 62.34 | 63.81 | 2,612,129 | -0.35(-0.55%) |
Oct 19, 2012 | 64.89 | 65.97 | 64.10 | 64.16 | 3,145,358 | -0.75(-1.16%) |
Oct 18, 2012 | 64.97 | 66.06 | 64.20 | 64.91 | 3,355,960 | -0.14(-0.22%) |
Oct 17, 2012 | 68.08 | 68.29 | 65.03 | 65.05 | 4,994,636 | -3.60(-5.24%) |
Oct 16, 2012 | 66.72 | 68.80 | 66.40 | 68.65 | 3,279,907 | +1.86(+2.78%) |
Oct 15, 2012 | 68.33 | 68.59 | 66.51 | 66.79 | 3,003,260 | -0.91(-1.34%) |
Oct 12, 2012 | 69.02 | 69.96 | 66.89 | 67.70 | 3,654,811 | +0.08(+0.12%) |
Oct 11, 2012 | 69.51 | 70.25 | 66.23 | 67.62 | 11,283,239 | -1.08(-1.57%) |
Oct 10, 2012 | 68.16 | 69.39 | 68.09 | 68.70 | 2,504,041 | +0.56(+0.82%) |
Oct 09, 2012 | 70.46 | 70.47 | 67.67 | 68.14 | 3,837,635 | -2.46(-3.48%) |
Oct 08, 2012 | 71.53 | 71.89 | 69.46 | 70.60 | 4,481,144 | -0.97(-1.36%) |
Oct 05, 2012 | 75.41 | 75.61 | 71.55 | 71.57 | 3,536,597 | -3.08(-4.13%) |
Oct 04, 2012 | 73.86 | 74.90 | 72.94 | 74.65 | 2,707,078 | -0.56(-0.74%) |
Oct 03, 2012 | 76.13 | 76.26 | 74.81 | 75.21 | 1,466,090 | -0.28(-0.37%) |
Oct 02, 2012 | 76.26 | 76.66 | 74.93 | 75.49 | 1,446,009 | -0.40(-0.53%) |
Oct 01, 2012 | 76.96 | 77.82 | 75.36 | 75.89 | 1,310,856 | -0.64(-0.83%) |
Sep 28, 2012 | 75.38 | 77.44 | 75.36 | 76.53 | 2,270,789 | +0.71(+0.93%) |
Sep 27, 2012 | 74.76 | 76.11 | 74.39 | 75.82 | 1,337,051 | +1.61(+2.17%) |
Sep 26, 2012 | 75.13 | 75.63 | 73.52 | 74.21 | 2,105,554 | -1.06(-1.41%) |
Sep 25, 2012 | 77.19 | 77.78 | 74.98 | 75.27 | 2,159,144 | -1.73(-2.25%) |
Sep 24, 2012 | 78.28 | 78.65 | 75.87 | 77.00 | 3,007,562 | -4.19(-5.16%) |
Sep 21, 2012 | 81.59 | 82.61 | 81.01 | 81.19 | 2,008,231 | -0.04(-0.05%) |
Sep 20, 2012 | 81.02 | 81.35 | 80.21 | 81.23 | 950,251 | -0.10(-0.12%) |
Sep 19, 2012 | 80.59 | 81.59 | 79.78 | 81.33 | 1,551,766 | +0.58(+0.72%) |
Sep 18, 2012 | 80.87 | 81.76 | 80.40 | 80.75 | 1,091,983 | -0.46(-0.57%) |
Sep 17, 2012 | 81.82 | 81.97 | 80.71 | 81.21 | 1,352,955 | -0.53(-0.65%) |
Sep 14, 2012 | 80.47 | 82.13 | 79.99 | 81.74 | 2,695,663 | +1.43(+1.78%) |
Sep 13, 2012 | 79.73 | 80.92 | 78.48 | 80.31 | 2,800,821 | +0.03(+0.04%) |
Sep 12, 2012 | 80.45 | 81.00 | 79.92 | 80.28 | 1,333,984 | +0.09(+0.12%) |
Sep 11, 2012 | 79.84 | 80.44 | 79.19 | 80.19 | 969,419 | -0.16(-0.19%) |
Sep 10, 2012 | 80.55 | 81.22 | 80.11 | 80.34 | 1,349,187 | -0.25(-0.31%) |
Sep 07, 2012 | 81.56 | 81.85 | 80.17 | 80.59 | 1,380,295 | -1.16(-1.42%) |
Sep 06, 2012 | 78.24 | 81.78 | 77.90 | 81.75 | 2,812,312 | +4.13(+5.32%) |
Sep 05, 2012 | 77.81 | 77.96 | 76.75 | 77.62 | 1,414,388 | -0.38(-0.49%) |