Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 77.04 | 77.42 | 76.28 | 76.41 | 860,132 | -0.45(-0.59%) |
Nov 29, 2012 | 77.03 | 77.46 | 75.95 | 76.86 | 720,403 | +0.12(+0.15%) |
Nov 28, 2012 | 74.84 | 76.79 | 74.77 | 76.75 | 631,036 | +1.68(+2.24%) |
Nov 27, 2012 | 75.13 | 75.87 | 74.74 | 75.07 | 711,727 | +0.07(+0.09%) |
Nov 26, 2012 | 74.51 | 75.31 | 73.94 | 75.00 | 561,215 | -0.33(-0.44%) |
Nov 23, 2012 | 73.99 | 75.33 | 73.71 | 75.33 | 351,729 | +1.92(+2.62%) |
Nov 21, 2012 | 72.23 | 73.67 | 71.93 | 73.41 | 751,186 | +1.29(+1.79%) |
Nov 20, 2012 | 72.63 | 72.90 | 71.93 | 72.11 | 564,734 | -0.84(-1.15%) |
Nov 19, 2012 | 72.45 | 72.95 | 71.17 | 72.95 | 682,786 | +0.60(+0.83%) |
Nov 16, 2012 | 70.82 | 73.36 | 70.55 | 72.35 | 1,164,414 | +1.71(+2.42%) |
Nov 15, 2012 | 77.67 | 78.15 | 67.92 | 70.65 | 3,407,550 | -7.33(-9.40%) |
Nov 14, 2012 | 78.24 | 78.73 | 77.75 | 77.98 | 327,605 | -0.18(-0.23%) |
Nov 13, 2012 | 77.72 | 78.93 | 77.66 | 78.16 | 155,375 | +0.18(+0.24%) |
Nov 12, 2012 | 78.79 | 79.21 | 77.90 | 77.98 | 263,498 | -0.50(-0.64%) |
Nov 09, 2012 | 78.44 | 79.57 | 78.33 | 78.48 | 366,246 | -0.27(-0.34%) |
Nov 08, 2012 | 79.30 | 80.02 | 78.59 | 78.75 | 331,728 | -0.55(-0.69%) |
Nov 07, 2012 | 80.31 | 80.36 | 79.27 | 79.30 | 653,345 | -1.45(-1.79%) |
Nov 06, 2012 | 79.09 | 80.95 | 78.67 | 80.75 | 414,214 | +2.08(+2.65%) |
Nov 05, 2012 | 79.33 | 79.33 | 77.97 | 78.67 | 289,623 | -0.44(-0.56%) |
Nov 02, 2012 | 78.72 | 79.85 | 78.45 | 79.11 | 378,447 | +0.79(+1.01%) |
Nov 01, 2012 | 78.20 | 79.37 | 75.56 | 78.32 | 1,098,012 | +0.12(+0.15%) |
Oct 31, 2012 | 79.04 | 79.24 | 77.73 | 78.20 | 438,513 | -0.52(-0.66%) |
Oct 26, 2012 | 78.16 | 78.72 | 78.72 | 78.72 | 1,013,898 | +2.62(+3.44%) |
Oct 25, 2012 | 76.35 | 76.54 | 75.19 | 76.11 | 402,390 | +0.91(+1.21%) |
Oct 24, 2012 | 76.29 | 76.43 | 74.98 | 75.20 | 354,890 | -0.99(-1.30%) |
Oct 23, 2012 | 75.19 | 76.39 | 74.93 | 76.20 | 263,156 | -1.81(-2.33%) |
Oct 19, 2012 | 78.97 | 79.07 | 77.74 | 78.01 | 442,854 | -1.35(-1.70%) |
Oct 18, 2012 | 79.98 | 80.16 | 79.33 | 79.36 | 259,661 | -0.61(-0.76%) |
Oct 17, 2012 | 79.98 | 80.18 | 79.62 | 79.97 | 303,904 | +0.24(+0.30%) |
Oct 16, 2012 | 79.76 | 80.15 | 79.24 | 79.73 | 308,970 | +0.03(+0.04%) |
Oct 15, 2012 | 79.76 | 79.93 | 79.13 | 79.70 | 185,397 | +0.56(+0.71%) |
Oct 12, 2012 | 79.43 | 80.08 | 79.11 | 79.14 | 280,357 | -0.09(-0.11%) |
Oct 11, 2012 | 78.78 | 79.54 | 78.56 | 79.23 | 310,473 | +0.91(+1.16%) |
Oct 10, 2012 | 78.56 | 79.12 | 77.64 | 78.32 | 428,817 | -0.10(-0.12%) |
Oct 09, 2012 | 79.44 | 79.73 | 78.18 | 78.41 | 584,697 | -1.00(-1.26%) |
Oct 08, 2012 | 79.63 | 79.89 | 79.13 | 79.42 | 195,105 | -0.63(-0.78%) |
Oct 05, 2012 | 79.75 | 80.38 | 79.42 | 80.05 | 295,105 | +0.69(+0.88%) |
Oct 04, 2012 | 79.23 | 79.79 | 78.44 | 79.35 | 369,481 | +0.26(+0.33%) |
Oct 03, 2012 | 78.28 | 79.26 | 78.10 | 79.09 | 397,368 | +0.85(+1.09%) |
Oct 02, 2012 | 77.90 | 78.65 | 77.87 | 78.24 | 360,379 | +0.46(+0.60%) |
Oct 01, 2012 | 77.21 | 78.87 | 77.03 | 77.78 | 389,423 | +0.95(+1.23%) |
Sep 28, 2012 | 77.11 | 77.37 | 76.30 | 76.83 | 280,347 | -0.58(-0.75%) |
Sep 27, 2012 | 77.20 | 77.67 | 76.18 | 77.41 | 553,702 | +0.31(+0.40%) |
Sep 26, 2012 | 77.50 | 77.96 | 76.91 | 77.10 | 313,086 | -0.21(-0.27%) |
Sep 25, 2012 | 79.25 | 79.33 | 77.26 | 77.31 | 387,519 | -1.58(-2.01%) |
Sep 24, 2012 | 79.65 | 79.65 | 78.51 | 78.90 | 391,524 | -0.76(-0.96%) |
Sep 21, 2012 | 80.82 | 81.47 | 79.60 | 79.66 | 501,838 | -1.01(-1.26%) |
Sep 20, 2012 | 80.48 | 81.12 | 80.29 | 80.67 | 657,207 | -0.28(-0.35%) |
Sep 19, 2012 | 80.77 | 81.16 | 80.40 | 80.95 | 458,534 | +0.51(+0.64%) |
Sep 18, 2012 | 80.42 | 80.85 | 80.09 | 80.44 | 319,654 | -0.26(-0.32%) |
Sep 17, 2012 | 80.91 | 81.16 | 80.17 | 80.70 | 369,286 | -0.51(-0.63%) |
Sep 14, 2012 | 81.41 | 81.83 | 80.78 | 81.21 | 406,310 | -0.19(-0.24%) |
Sep 13, 2012 | 80.14 | 83.43 | 79.48 | 81.41 | 1,009,419 | +1.19(+1.48%) |
Sep 12, 2012 | 79.70 | 81.01 | 78.21 | 80.22 | 367,970 | +0.42(+0.53%) |
Sep 11, 2012 | 79.70 | 80.18 | 79.29 | 79.79 | 451,939 | -0.01(-0.01%) |
Sep 10, 2012 | 78.89 | 80.18 | 78.89 | 79.80 | 393,412 | +0.43(+0.55%) |
Sep 07, 2012 | 78.79 | 80.09 | 78.67 | 79.37 | 507,774 | +0.43(+0.55%) |
Sep 06, 2012 | 78.89 | 79.52 | 78.53 | 78.94 | 360,038 | +0.51(+0.65%) |
Sep 05, 2012 | 78.39 | 79.09 | 78.00 | 78.42 | 405,220 | +0.07(+0.09%) |