Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.65 | 64.55 | 63.55 | 64.36 | 9,972,787 | +0.41(+0.64%) |
Nov 29, 2012 | 63.91 | 64.31 | 63.66 | 63.95 | 6,591,874 | +0.55(+0.86%) |
Nov 28, 2012 | 62.95 | 63.50 | 62.79 | 63.40 | 9,764,342 | +0.44(+0.70%) |
Nov 27, 2012 | 63.20 | 63.36 | 62.89 | 62.96 | 6,322,562 | -0.23(-0.37%) |
Nov 26, 2012 | 63.41 | 63.51 | 62.87 | 63.20 | 7,668,158 | -0.59(-0.93%) |
Nov 23, 2012 | 63.58 | 63.80 | 63.43 | 63.79 | 3,376,673 | +0.76(+1.21%) |
Nov 21, 2012 | 63.06 | 63.21 | 62.50 | 63.03 | 5,323,155 | +0.24(+0.39%) |
Nov 20, 2012 | 62.41 | 63.14 | 62.36 | 62.79 | 7,945,931 | +0.47(+0.75%) |
Nov 19, 2012 | 61.95 | 62.32 | 61.83 | 62.32 | 7,587,943 | +0.67(+1.09%) |
Nov 16, 2012 | 61.68 | 61.84 | 61.05 | 61.64 | 9,428,850 | +0.05(+0.08%) |
Nov 15, 2012 | 61.84 | 62.10 | 61.27 | 61.59 | 10,424,702 | -0.42(-0.67%) |
Nov 14, 2012 | 62.18 | 62.73 | 61.69 | 62.01 | 11,107,294 | -0.01(-0.02%) |
Nov 13, 2012 | 62.11 | 62.49 | 61.94 | 62.02 | 6,600,386 | -0.18(-0.28%) |
Nov 12, 2012 | 62.25 | 62.51 | 61.99 | 62.20 | 5,597,560 | +0.10(+0.17%) |
Nov 09, 2012 | 61.90 | 62.36 | 61.59 | 62.10 | 15,052,689 | -0.29(-0.46%) |
Nov 08, 2012 | 63.31 | 63.75 | 62.26 | 62.38 | 15,554,560 | -1.27(-1.99%) |
Nov 07, 2012 | 64.35 | 64.47 | 63.53 | 63.65 | 8,135,252 | -0.81(-1.26%) |
Nov 06, 2012 | 64.28 | 64.58 | 64.21 | 64.46 | 7,616,831 | +0.37(+0.58%) |
Nov 05, 2012 | 63.73 | 64.21 | 63.53 | 64.09 | 6,854,801 | +0.44(+0.69%) |
Nov 02, 2012 | 64.01 | 64.41 | 63.58 | 63.65 | 10,793,984 | +0.04(+0.07%) |
Nov 01, 2012 | 63.75 | 63.83 | 63.32 | 63.61 | 10,065,939 | +0.00(+0.00%) |
Oct 31, 2012 | 64.10 | 64.15 | 63.29 | 63.61 | 9,415,469 | +0.07(+0.10%) |
Oct 26, 2012 | 64.09 | 63.54 | 63.54 | 63.54 | 10,486,601 | -0.45(-0.71%) |
Oct 25, 2012 | 64.32 | 64.33 | 63.73 | 63.99 | 6,794,157 | +0.04(+0.06%) |
Oct 24, 2012 | 64.82 | 64.82 | 63.82 | 63.96 | 8,867,348 | -0.50(-0.77%) |
Oct 23, 2012 | 64.50 | 64.76 | 63.99 | 64.46 | 10,594,716 | -0.56(-0.86%) |
Oct 19, 2012 | 66.00 | 66.13 | 64.89 | 65.01 | 26,606,518 | -3.03(-4.46%) |
Oct 18, 2012 | 68.64 | 68.69 | 67.86 | 68.05 | 9,273,714 | -0.60(-0.88%) |
Oct 17, 2012 | 68.85 | 69.00 | 68.33 | 68.65 | 7,674,427 | -0.30(-0.44%) |
Oct 16, 2012 | 68.86 | 68.95 | 68.62 | 68.95 | 6,385,089 | +0.43(+0.63%) |
Oct 15, 2012 | 67.99 | 68.69 | 67.89 | 68.52 | 7,683,873 | +0.73(+1.07%) |
Oct 12, 2012 | 67.83 | 67.93 | 67.67 | 67.79 | 4,654,981 | +0.11(+0.16%) |
Oct 11, 2012 | 67.90 | 68.15 | 67.68 | 67.68 | 5,831,351 | -0.03(-0.04%) |
Oct 10, 2012 | 68.11 | 68.42 | 67.68 | 67.71 | 9,159,616 | +0.21(+0.31%) |
Oct 09, 2012 | 67.02 | 67.86 | 66.99 | 67.50 | 9,619,103 | +0.42(+0.62%) |
Oct 08, 2012 | 66.66 | 67.16 | 66.54 | 67.08 | 5,315,063 | +0.40(+0.59%) |
Oct 05, 2012 | 67.04 | 67.09 | 66.46 | 66.68 | 5,685,311 | -0.02(-0.03%) |
Oct 04, 2012 | 66.61 | 66.82 | 66.38 | 66.71 | 6,111,175 | +0.50(+0.75%) |
Oct 03, 2012 | 66.76 | 66.87 | 66.15 | 66.21 | 8,639,926 | -0.42(-0.64%) |
Oct 02, 2012 | 67.54 | 67.59 | 66.48 | 66.63 | 8,054,999 | -0.78(-1.15%) |
Oct 01, 2012 | 67.50 | 67.78 | 67.34 | 67.41 | 6,742,156 | +0.18(+0.26%) |
Sep 28, 2012 | 67.42 | 67.42 | 66.24 | 67.23 | 12,998,629 | -1.11(-1.63%) |
Sep 27, 2012 | 68.43 | 68.61 | 68.24 | 68.35 | 5,239,496 | +0.05(+0.08%) |
Sep 26, 2012 | 68.07 | 68.41 | 68.06 | 68.30 | 5,993,495 | +0.25(+0.37%) |
Sep 25, 2012 | 68.82 | 68.88 | 68.02 | 68.05 | 6,410,396 | -0.62(-0.91%) |
Sep 24, 2012 | 68.39 | 68.82 | 68.27 | 68.67 | 5,079,176 | +0.00(+0.00%) |
Sep 21, 2012 | 68.61 | 68.82 | 68.44 | 68.67 | 9,893,595 | +0.41(+0.60%) |
Sep 20, 2012 | 67.99 | 68.30 | 67.97 | 68.26 | 5,433,274 | +0.23(+0.34%) |
Sep 19, 2012 | 68.33 | 68.48 | 67.98 | 68.03 | 5,431,077 | -0.18(-0.27%) |
Sep 18, 2012 | 67.45 | 68.22 | 67.42 | 68.21 | 7,195,502 | +0.69(+1.02%) |
Sep 17, 2012 | 67.23 | 67.73 | 67.21 | 67.52 | 7,225,159 | +0.32(+0.48%) |
Sep 14, 2012 | 67.32 | 67.50 | 67.03 | 67.20 | 8,727,922 | +0.10(+0.14%) |
Sep 13, 2012 | 66.35 | 67.34 | 66.35 | 67.10 | 7,732,658 | +0.55(+0.83%) |
Sep 12, 2012 | 67.03 | 67.16 | 66.40 | 66.55 | 7,318,744 | -0.28(-0.42%) |
Sep 11, 2012 | 67.32 | 67.49 | 66.81 | 66.83 | 7,635,857 | -0.07(-0.11%) |
Sep 10, 2012 | 66.65 | 67.05 | 66.61 | 66.90 | 6,834,278 | +0.21(+0.31%) |
Sep 07, 2012 | 66.74 | 66.74 | 66.26 | 66.70 | 6,672,501 | +0.26(+0.39%) |
Sep 06, 2012 | 65.65 | 66.53 | 65.63 | 66.44 | 8,085,579 | +1.18(+1.81%) |
Sep 05, 2012 | 65.44 | 65.56 | 65.11 | 65.26 | 4,909,678 | +0.01(+0.01%) |