Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 73.27 | 73.28 | 73.19 | 73.24 | 2,814,061 | +0.01(+0.02%) |
Nov 29, 2012 | 73.08 | 73.23 | 73.04 | 73.23 | 2,462,872 | +0.37(+0.51%) |
Nov 28, 2012 | 72.88 | 72.92 | 72.77 | 72.86 | 2,193,097 | +0.13(+0.18%) |
Nov 27, 2012 | 72.78 | 72.91 | 72.71 | 72.73 | 3,857,813 | +0.10(+0.13%) |
Nov 26, 2012 | 72.54 | 72.66 | 72.49 | 72.63 | 2,039,984 | +0.14(+0.19%) |
Nov 23, 2012 | 72.44 | 72.59 | 72.33 | 72.50 | 2,053,072 | +0.04(+0.06%) |
Nov 21, 2012 | 72.53 | 72.53 | 72.42 | 72.46 | 1,474,606 | -0.09(-0.12%) |
Nov 20, 2012 | 72.43 | 72.56 | 72.39 | 72.54 | 1,481,954 | +0.23(+0.31%) |
Nov 19, 2012 | 72.21 | 72.41 | 72.14 | 72.32 | 1,048,370 | +0.24(+0.33%) |
Nov 16, 2012 | 72.23 | 72.26 | 72.05 | 72.08 | 1,532,668 | -0.19(-0.26%) |
Nov 15, 2012 | 72.36 | 72.47 | 72.23 | 72.27 | 891,012 | -0.22(-0.30%) |
Nov 14, 2012 | 72.56 | 72.58 | 72.44 | 72.49 | 923,059 | -0.02(-0.02%) |
Nov 13, 2012 | 72.50 | 72.56 | 72.47 | 72.51 | 685,773 | -0.07(-0.10%) |
Nov 12, 2012 | 72.38 | 72.83 | 72.31 | 72.58 | 764,742 | -0.01(-0.01%) |
Nov 09, 2012 | 72.25 | 72.62 | 72.11 | 72.59 | 805,616 | -0.02(-0.03%) |
Nov 08, 2012 | 72.68 | 72.73 | 72.59 | 72.61 | 686,102 | +0.11(+0.16%) |
Nov 07, 2012 | 72.74 | 72.79 | 72.49 | 72.50 | 2,304,872 | -0.02(-0.02%) |
Nov 06, 2012 | 72.55 | 72.68 | 72.50 | 72.52 | 1,931,768 | +0.12(+0.16%) |
Nov 05, 2012 | 72.35 | 72.49 | 72.31 | 72.40 | 1,939,955 | +0.25(+0.35%) |
Nov 02, 2012 | 72.64 | 72.66 | 72.13 | 72.14 | 1,518,871 | -0.24(-0.34%) |
Nov 01, 2012 | 72.37 | 72.47 | 72.28 | 72.39 | 824,815 | +0.04(+0.06%) |
Oct 31, 2012 | 72.40 | 72.57 | 72.23 | 72.35 | 1,309,380 | -0.11(-0.16%) |
Oct 26, 2012 | 72.66 | 72.46 | 72.46 | 72.46 | 1,189,415 | -0.20(-0.27%) |
Oct 25, 2012 | 72.87 | 72.87 | 72.65 | 72.66 | 718,957 | -0.14(-0.19%) |
Oct 24, 2012 | 72.84 | 72.85 | 72.72 | 72.79 | 762,123 | +0.01(+0.01%) |
Oct 23, 2012 | 72.81 | 72.85 | 72.65 | 72.79 | 1,275,299 | -0.23(-0.31%) |
Oct 19, 2012 | 73.00 | 73.14 | 72.99 | 73.01 | 1,417,426 | -0.11(-0.15%) |
Oct 18, 2012 | 73.35 | 73.35 | 73.07 | 73.13 | 1,916,479 | -0.14(-0.19%) |
Oct 17, 2012 | 73.26 | 73.28 | 73.19 | 73.27 | 2,935,199 | +0.01(+0.01%) |
Oct 16, 2012 | 73.17 | 73.32 | 73.14 | 73.26 | 918,971 | +0.17(+0.24%) |
Oct 15, 2012 | 73.03 | 73.11 | 72.97 | 73.09 | 1,237,533 | +0.19(+0.26%) |
Oct 12, 2012 | 72.63 | 72.92 | 72.62 | 72.90 | 1,484,082 | +0.40(+0.56%) |
Oct 11, 2012 | 72.23 | 72.50 | 72.17 | 72.50 | 1,144,457 | +0.40(+0.55%) |
Oct 10, 2012 | 72.17 | 72.19 | 72.03 | 72.10 | 1,151,799 | +0.01(+0.02%) |
Oct 09, 2012 | 72.30 | 72.30 | 72.08 | 72.09 | 596,259 | -0.07(-0.09%) |
Oct 08, 2012 | 72.42 | 72.42 | 72.13 | 72.15 | 393,478 | -0.21(-0.29%) |
Oct 05, 2012 | 72.45 | 72.45 | 72.28 | 72.36 | 1,166,329 | +0.02(+0.03%) |
Oct 04, 2012 | 72.38 | 72.43 | 72.31 | 72.34 | 1,056,969 | +0.01(+0.01%) |
Oct 03, 2012 | 72.29 | 72.45 | 72.23 | 72.33 | 1,481,894 | +0.15(+0.21%) |
Oct 02, 2012 | 72.12 | 72.18 | 72.07 | 72.18 | 717,878 | +0.21(+0.29%) |
Oct 01, 2012 | 72.15 | 72.15 | 71.81 | 71.97 | 1,390,476 | +0.07(+0.10%) |
Sep 28, 2012 | 71.78 | 71.91 | 71.67 | 71.90 | 2,576,580 | +0.24(+0.34%) |
Sep 27, 2012 | 71.67 | 71.67 | 71.53 | 71.66 | 1,484,666 | +0.11(+0.16%) |
Sep 26, 2012 | 71.45 | 71.56 | 71.42 | 71.55 | 1,141,879 | +0.02(+0.02%) |
Sep 25, 2012 | 71.57 | 71.57 | 71.47 | 71.53 | 1,042,230 | -0.02(-0.02%) |
Sep 24, 2012 | 71.60 | 71.60 | 71.47 | 71.55 | 2,771,205 | -0.19(-0.26%) |
Sep 21, 2012 | 71.53 | 71.75 | 71.51 | 71.74 | 1,416,942 | +0.15(+0.21%) |
Sep 20, 2012 | 71.63 | 71.66 | 71.50 | 71.59 | 859,309 | -0.05(-0.07%) |
Sep 19, 2012 | 71.58 | 71.66 | 71.57 | 71.63 | 914,774 | +0.07(+0.10%) |
Sep 18, 2012 | 71.46 | 71.62 | 71.46 | 71.56 | 1,354,040 | +0.07(+0.10%) |
Sep 17, 2012 | 71.46 | 71.57 | 71.42 | 71.49 | 1,295,585 | -0.10(-0.14%) |
Sep 14, 2012 | 71.53 | 71.65 | 71.46 | 71.59 | 1,290,591 | +0.14(+0.20%) |
Sep 13, 2012 | 71.57 | 71.58 | 71.42 | 71.45 | 1,420,384 | -0.16(-0.22%) |
Sep 12, 2012 | 71.68 | 71.70 | 71.58 | 71.61 | 1,321,206 | +0.04(+0.05%) |
Sep 11, 2012 | 71.54 | 71.69 | 71.51 | 71.58 | 3,117,063 | +0.09(+0.13%) |
Sep 10, 2012 | 71.42 | 71.49 | 71.35 | 71.48 | 891,487 | +0.14(+0.20%) |
Sep 07, 2012 | 71.14 | 71.44 | 71.13 | 71.34 | 1,231,281 | +0.31(+0.43%) |
Sep 06, 2012 | 71.01 | 71.18 | 70.91 | 71.03 | 1,048,640 | +0.14(+0.20%) |
Sep 05, 2012 | 70.80 | 70.95 | 70.79 | 70.89 | 555,168 | +0.15(+0.21%) |