Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 73.89 | 74.03 | 72.96 | 73.67 | 81,952 | +0.05(+0.07%) |
Nov 29, 2012 | 73.35 | 73.72 | 72.93 | 73.62 | 83,984 | +0.42(+0.57%) |
Nov 28, 2012 | 72.92 | 73.46 | 71.94 | 73.20 | 95,412 | +0.13(+0.18%) |
Nov 27, 2012 | 73.05 | 74.56 | 73.05 | 73.07 | 50,448 | -0.14(-0.19%) |
Nov 26, 2012 | 73.05 | 73.45 | 72.86 | 73.21 | 61,697 | +0.05(+0.07%) |
Nov 23, 2012 | 74.11 | 74.11 | 73.04 | 73.16 | 20,801 | -0.52(-0.71%) |
Nov 21, 2012 | 73.66 | 74.00 | 73.14 | 73.68 | 28,150 | +0.32(+0.44%) |
Nov 20, 2012 | 72.71 | 74.12 | 72.71 | 73.36 | 49,715 | +0.66(+0.91%) |
Nov 19, 2012 | 72.02 | 73.08 | 72.02 | 72.70 | 78,805 | +1.69(+2.38%) |
Nov 16, 2012 | 70.13 | 71.43 | 70.00 | 71.01 | 69,459 | +0.64(+0.91%) |
Nov 15, 2012 | 70.91 | 70.97 | 69.50 | 70.37 | 83,131 | -0.31(-0.44%) |
Nov 14, 2012 | 71.51 | 71.67 | 70.40 | 70.68 | 81,093 | -0.72(-1.01%) |
Nov 13, 2012 | 71.31 | 71.91 | 70.95 | 71.40 | 49,008 | -0.11(-0.15%) |
Nov 12, 2012 | 72.24 | 72.65 | 70.95 | 71.51 | 60,223 | -0.23(-0.32%) |
Nov 09, 2012 | 71.61 | 72.56 | 71.37 | 71.74 | 86,089 | -0.47(-0.65%) |
Nov 08, 2012 | 72.25 | 73.24 | 72.17 | 72.21 | 86,917 | -0.35(-0.48%) |
Nov 07, 2012 | 73.33 | 73.83 | 72.31 | 72.56 | 106,042 | -1.47(-1.99%) |
Nov 06, 2012 | 73.07 | 74.50 | 73.07 | 74.03 | 116,343 | +0.91(+1.24%) |
Nov 05, 2012 | 73.16 | 73.52 | 72.95 | 73.12 | 48,076 | -0.04(-0.05%) |
Nov 02, 2012 | 74.38 | 74.71 | 72.87 | 73.16 | 48,454 | -0.72(-0.97%) |
Nov 01, 2012 | 73.94 | 74.04 | 73.25 | 73.88 | 127,169 | +0.22(+0.30%) |
Oct 31, 2012 | 74.89 | 74.89 | 73.08 | 73.66 | 66,132 | -0.95(-1.27%) |
Oct 26, 2012 | 75.59 | 74.61 | 74.61 | 74.61 | 44,200 | -1.14(-1.50%) |
Oct 25, 2012 | 73.69 | 75.75 | 73.69 | 75.75 | 103,773 | +2.59(+3.54%) |
Oct 24, 2012 | 74.31 | 74.59 | 72.99 | 73.16 | 57,308 | -1.00(-1.35%) |
Oct 23, 2012 | 73.74 | 74.25 | 73.08 | 74.16 | 98,042 | -0.60(-0.80%) |
Oct 19, 2012 | 77.55 | 77.56 | 74.54 | 74.76 | 132,244 | -3.25(-4.17%) |
Oct 18, 2012 | 81.47 | 81.47 | 77.33 | 78.02 | 91,505 | -3.30(-4.05%) |
Oct 17, 2012 | 80.76 | 81.91 | 80.09 | 81.31 | 66,175 | +0.57(+0.71%) |
Oct 16, 2012 | 80.35 | 80.98 | 80.35 | 80.74 | 48,031 | +1.10(+1.38%) |
Oct 15, 2012 | 80.28 | 80.69 | 79.46 | 79.64 | 60,595 | -0.61(-0.76%) |
Oct 12, 2012 | 80.99 | 81.71 | 79.76 | 80.25 | 50,915 | -0.91(-1.12%) |
Oct 11, 2012 | 82.12 | 82.56 | 81.02 | 81.16 | 63,507 | -0.57(-0.70%) |
Oct 10, 2012 | 79.94 | 82.10 | 79.69 | 81.73 | 58,523 | +2.16(+2.71%) |
Oct 09, 2012 | 81.82 | 81.84 | 79.37 | 79.57 | 88,844 | -2.38(-2.90%) |
Oct 08, 2012 | 83.53 | 84.25 | 81.83 | 81.95 | 61,403 | -2.15(-2.56%) |
Oct 05, 2012 | 84.64 | 84.71 | 83.63 | 84.10 | 211,635 | +0.08(+0.10%) |
Oct 04, 2012 | 83.56 | 84.55 | 83.56 | 84.02 | 122,961 | +0.57(+0.68%) |
Oct 03, 2012 | 82.02 | 83.89 | 82.02 | 83.45 | 174,408 | +1.33(+1.62%) |
Oct 02, 2012 | 81.23 | 82.34 | 81.17 | 82.12 | 96,724 | +0.95(+1.17%) |
Oct 01, 2012 | 78.46 | 81.39 | 78.06 | 81.17 | 223,995 | +3.13(+4.01%) |
Sep 28, 2012 | 77.20 | 78.70 | 76.64 | 78.04 | 159,382 | -0.30(-0.38%) |
Sep 27, 2012 | 79.05 | 79.67 | 77.75 | 78.34 | 155,137 | -0.44(-0.56%) |
Sep 26, 2012 | 78.89 | 80.16 | 78.09 | 78.78 | 93,456 | -1.86(-2.31%) |
Sep 25, 2012 | 80.35 | 81.90 | 80.35 | 80.64 | 72,697 | +0.00(+0.00%) |
Sep 24, 2012 | 79.48 | 81.21 | 79.46 | 80.64 | 70,900 | +0.63(+0.79%) |
Sep 21, 2012 | 79.85 | 80.52 | 79.57 | 80.01 | 146,920 | +0.95(+1.20%) |
Sep 20, 2012 | 78.00 | 79.16 | 78.00 | 79.06 | 63,091 | +0.36(+0.46%) |
Sep 19, 2012 | 78.97 | 79.23 | 78.44 | 78.70 | 93,863 | -0.30(-0.38%) |
Sep 18, 2012 | 79.59 | 79.98 | 78.40 | 79.00 | 110,624 | -0.89(-1.11%) |
Sep 17, 2012 | 79.71 | 81.88 | 79.50 | 79.89 | 168,314 | -0.55(-0.68%) |
Sep 14, 2012 | 77.41 | 80.84 | 76.01 | 80.44 | 1,036,960 | +11.25(+16.26%) |
Sep 13, 2012 | 69.27 | 69.95 | 68.16 | 69.19 | 336,934 | +0.44(+0.64%) |
Sep 12, 2012 | 71.00 | 71.24 | 68.56 | 68.75 | 106,121 | -1.80(-2.55%) |
Sep 11, 2012 | 69.86 | 70.74 | 69.69 | 70.55 | 93,967 | +0.51(+0.73%) |
Sep 10, 2012 | 70.28 | 70.97 | 69.63 | 70.04 | 92,201 | -0.30(-0.43%) |
Sep 07, 2012 | 70.43 | 70.47 | 70.08 | 70.34 | 38,106 | +0.39(+0.56%) |
Sep 06, 2012 | 70.19 | 70.58 | 69.59 | 69.95 | 139,707 | +0.37(+0.53%) |
Sep 05, 2012 | 69.43 | 69.96 | 69.20 | 69.58 | 50,349 | -0.12(-0.17%) |