Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.66 | 62.70 | 62.02 | 62.31 | 2,053,237 | -0.24(-0.39%) |
Nov 29, 2012 | 63.26 | 63.57 | 62.45 | 62.55 | 1,365,115 | -0.52(-0.82%) |
Nov 28, 2012 | 62.59 | 63.17 | 62.04 | 63.07 | 1,391,910 | +0.37(+0.60%) |
Nov 27, 2012 | 62.87 | 63.30 | 62.56 | 62.70 | 1,430,804 | -0.50(-0.78%) |
Nov 26, 2012 | 62.84 | 63.36 | 62.61 | 63.19 | 1,796,915 | +0.02(+0.04%) |
Nov 23, 2012 | 62.58 | 63.17 | 62.37 | 63.17 | 571,565 | +0.74(+1.18%) |
Nov 21, 2012 | 61.98 | 62.60 | 61.81 | 62.43 | 1,495,040 | +0.52(+0.84%) |
Nov 20, 2012 | 61.62 | 61.99 | 61.27 | 61.91 | 1,193,263 | +0.32(+0.51%) |
Nov 19, 2012 | 61.90 | 62.31 | 61.45 | 61.59 | 1,563,256 | +0.16(+0.26%) |
Nov 16, 2012 | 61.37 | 61.99 | 61.23 | 61.43 | 1,625,632 | +0.11(+0.19%) |
Nov 15, 2012 | 60.73 | 61.40 | 60.67 | 61.32 | 1,452,101 | +0.67(+1.10%) |
Nov 14, 2012 | 61.10 | 61.24 | 60.28 | 60.65 | 1,179,718 | -0.20(-0.33%) |
Nov 13, 2012 | 60.47 | 61.44 | 60.47 | 60.85 | 1,042,578 | +0.20(+0.34%) |
Nov 12, 2012 | 61.38 | 61.38 | 60.35 | 60.65 | 1,373,636 | -0.49(-0.80%) |
Nov 09, 2012 | 60.95 | 61.76 | 60.89 | 61.14 | 911,781 | +0.12(+0.20%) |
Nov 08, 2012 | 61.37 | 61.39 | 60.80 | 61.02 | 2,132,130 | -0.37(-0.60%) |
Nov 07, 2012 | 61.56 | 62.75 | 60.71 | 61.38 | 1,978,099 | -2.39(-3.75%) |
Nov 06, 2012 | 62.46 | 63.80 | 62.37 | 63.77 | 2,117,153 | +1.53(+2.45%) |
Nov 05, 2012 | 61.31 | 62.41 | 61.28 | 62.24 | 954,277 | +0.75(+1.22%) |
Nov 02, 2012 | 62.36 | 62.44 | 61.42 | 61.49 | 1,000,530 | -0.50(-0.80%) |
Nov 01, 2012 | 61.35 | 62.22 | 60.97 | 61.99 | 892,551 | +0.49(+0.79%) |
Oct 31, 2012 | 61.07 | 61.65 | 60.83 | 61.50 | 1,158,150 | +0.28(+0.45%) |
Oct 26, 2012 | 61.23 | 61.23 | 61.23 | 61.23 | 892,732 | +0.04(+0.07%) |
Oct 25, 2012 | 61.35 | 61.64 | 60.94 | 61.19 | 1,160,273 | +0.02(+0.04%) |
Oct 24, 2012 | 61.38 | 61.68 | 61.11 | 61.16 | 882,436 | -0.11(-0.19%) |
Oct 23, 2012 | 61.17 | 61.71 | 60.83 | 61.28 | 937,484 | -0.20(-0.33%) |
Oct 19, 2012 | 62.09 | 62.17 | 61.37 | 61.48 | 969,072 | -1.01(-1.61%) |
Oct 18, 2012 | 62.60 | 62.67 | 62.03 | 62.49 | 818,798 | -0.15(-0.25%) |
Oct 17, 2012 | 62.66 | 62.82 | 62.13 | 62.64 | 1,021,587 | -0.15(-0.23%) |
Oct 16, 2012 | 62.40 | 62.97 | 62.40 | 62.79 | 1,016,778 | +0.61(+0.98%) |
Oct 15, 2012 | 62.84 | 62.84 | 61.97 | 62.18 | 985,966 | -0.09(-0.14%) |
Oct 12, 2012 | 62.65 | 62.97 | 62.16 | 62.27 | 1,161,440 | -0.33(-0.53%) |
Oct 11, 2012 | 62.58 | 63.02 | 62.42 | 62.60 | 1,095,428 | +0.51(+0.82%) |
Oct 10, 2012 | 62.48 | 62.58 | 61.96 | 62.09 | 1,604,193 | -0.67(-1.07%) |
Oct 09, 2012 | 64.31 | 64.31 | 62.70 | 62.76 | 1,467,688 | -1.81(-2.81%) |
Oct 08, 2012 | 64.57 | 64.74 | 64.33 | 64.58 | 565,984 | +0.01(+0.01%) |
Oct 05, 2012 | 64.56 | 64.73 | 64.33 | 64.57 | 888,274 | +0.20(+0.32%) |
Oct 04, 2012 | 64.19 | 64.42 | 63.96 | 64.36 | 876,677 | +0.35(+0.55%) |
Oct 03, 2012 | 64.19 | 64.36 | 63.77 | 64.01 | 979,695 | -0.35(-0.54%) |
Oct 02, 2012 | 64.23 | 64.42 | 64.07 | 64.36 | 727,969 | +0.20(+0.32%) |
Oct 01, 2012 | 63.92 | 64.59 | 63.88 | 64.16 | 1,191,148 | +0.32(+0.50%) |
Sep 28, 2012 | 63.88 | 64.08 | 63.48 | 63.84 | 1,221,895 | -0.15(-0.23%) |
Sep 27, 2012 | 64.14 | 64.26 | 63.62 | 63.99 | 884,586 | +0.32(+0.51%) |
Sep 26, 2012 | 64.14 | 64.20 | 63.64 | 63.66 | 874,157 | -0.54(-0.84%) |
Sep 25, 2012 | 64.53 | 64.75 | 63.96 | 64.20 | 1,545,181 | -0.09(-0.14%) |
Sep 24, 2012 | 63.85 | 64.36 | 63.82 | 64.29 | 1,435,625 | -0.17(-0.26%) |
Sep 21, 2012 | 64.63 | 64.72 | 64.33 | 64.46 | 1,096,580 | +0.08(+0.13%) |
Sep 20, 2012 | 64.19 | 64.46 | 63.93 | 64.38 | 1,321,176 | +0.02(+0.04%) |
Sep 19, 2012 | 64.60 | 64.75 | 64.20 | 64.36 | 1,044,595 | -0.24(-0.38%) |
Sep 18, 2012 | 64.56 | 64.67 | 64.35 | 64.60 | 991,285 | +0.06(+0.10%) |
Sep 17, 2012 | 64.22 | 64.60 | 64.10 | 64.53 | 1,096,692 | +0.20(+0.32%) |
Sep 14, 2012 | 63.84 | 64.48 | 63.47 | 64.33 | 1,616,097 | +0.44(+0.69%) |
Sep 13, 2012 | 63.42 | 64.10 | 63.23 | 63.89 | 1,219,787 | +0.50(+0.78%) |
Sep 12, 2012 | 63.63 | 63.73 | 63.35 | 63.40 | 1,895,790 | -0.20(-0.31%) |
Sep 11, 2012 | 63.19 | 63.91 | 63.08 | 63.59 | 1,478,167 | +0.48(+0.76%) |
Sep 10, 2012 | 63.29 | 63.39 | 62.87 | 63.11 | 1,318,249 | -0.18(-0.28%) |
Sep 07, 2012 | 62.77 | 63.30 | 62.68 | 63.29 | 1,170,280 | +0.55(+0.88%) |
Sep 06, 2012 | 62.43 | 62.77 | 62.37 | 62.74 | 1,284,776 | +0.58(+0.93%) |
Sep 05, 2012 | 61.89 | 62.41 | 61.61 | 62.16 | 1,558,383 | +0.29(+0.47%) |