Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 65.83 | 66.47 | 65.29 | 65.68 | 3,819,470 | -0.34(-0.52%) |
Nov 29, 2012 | 65.64 | 66.28 | 65.03 | 66.03 | 1,321,554 | +0.57(+0.88%) |
Nov 28, 2012 | 65.71 | 65.94 | 64.51 | 65.45 | 1,171,867 | -0.10(-0.15%) |
Nov 27, 2012 | 64.28 | 66.62 | 64.28 | 65.55 | 1,671,000 | +1.20(+1.86%) |
Nov 26, 2012 | 64.69 | 64.99 | 63.23 | 64.36 | 1,330,006 | -0.43(-0.67%) |
Nov 23, 2012 | 64.45 | 65.17 | 64.38 | 64.79 | 349,095 | +1.02(+1.60%) |
Nov 21, 2012 | 63.40 | 64.17 | 62.86 | 63.77 | 885,397 | +0.57(+0.90%) |
Nov 20, 2012 | 62.93 | 63.49 | 62.49 | 63.20 | 1,134,909 | +0.27(+0.43%) |
Nov 19, 2012 | 62.31 | 63.04 | 61.46 | 62.93 | 1,973,401 | +0.97(+1.57%) |
Nov 16, 2012 | 61.84 | 62.35 | 60.79 | 61.96 | 1,274,376 | +0.16(+0.26%) |
Nov 15, 2012 | 62.12 | 62.94 | 61.54 | 61.80 | 1,371,300 | +0.06(+0.10%) |
Nov 14, 2012 | 62.66 | 62.95 | 61.36 | 61.74 | 1,532,910 | -0.75(-1.20%) |
Nov 13, 2012 | 62.62 | 63.69 | 62.45 | 62.48 | 834,948 | -0.50(-0.80%) |
Nov 12, 2012 | 64.54 | 64.54 | 62.86 | 62.98 | 1,148,015 | -1.00(-1.57%) |
Nov 09, 2012 | 64.54 | 65.07 | 63.81 | 63.99 | 717,231 | -0.59(-0.92%) |
Nov 08, 2012 | 66.86 | 66.86 | 64.49 | 64.58 | 846,549 | -2.54(-3.79%) |
Nov 07, 2012 | 66.88 | 67.67 | 66.45 | 67.13 | 1,019,595 | -0.79(-1.17%) |
Nov 06, 2012 | 66.43 | 67.95 | 66.43 | 67.92 | 885,545 | +1.56(+2.35%) |
Nov 05, 2012 | 66.14 | 66.47 | 65.57 | 66.36 | 598,166 | +0.17(+0.26%) |
Nov 02, 2012 | 67.16 | 67.33 | 66.15 | 66.19 | 811,581 | -0.75(-1.12%) |
Nov 01, 2012 | 65.26 | 67.09 | 65.08 | 66.94 | 765,680 | +1.78(+2.73%) |
Oct 31, 2012 | 64.98 | 65.20 | 64.25 | 65.16 | 778,512 | +0.63(+0.98%) |
Oct 26, 2012 | 65.23 | 64.53 | 64.53 | 64.53 | 748,133 | -0.72(-1.11%) |
Oct 25, 2012 | 64.94 | 65.62 | 63.15 | 65.25 | 1,193,348 | +0.79(+1.23%) |
Oct 24, 2012 | 65.77 | 66.08 | 64.13 | 64.46 | 1,012,751 | -0.98(-1.50%) |
Oct 23, 2012 | 65.07 | 65.89 | 64.64 | 65.44 | 721,890 | -2.46(-3.62%) |
Oct 19, 2012 | 68.33 | 69.27 | 67.24 | 67.90 | 1,296,884 | -0.23(-0.34%) |
Oct 18, 2012 | 66.03 | 69.02 | 63.03 | 68.13 | 3,449,674 | +2.37(+3.60%) |
Oct 17, 2012 | 66.07 | 67.03 | 65.51 | 65.76 | 1,444,507 | +0.02(+0.02%) |
Oct 16, 2012 | 65.51 | 65.90 | 65.33 | 65.75 | 593,041 | +0.45(+0.70%) |
Oct 15, 2012 | 65.25 | 65.55 | 64.08 | 65.29 | 2,002,236 | +1.62(+2.54%) |
Oct 12, 2012 | 63.37 | 63.86 | 63.18 | 63.67 | 765,297 | +0.62(+0.99%) |
Oct 11, 2012 | 62.92 | 63.81 | 62.64 | 63.05 | 806,256 | +0.72(+1.15%) |
Oct 10, 2012 | 62.92 | 62.92 | 61.94 | 62.33 | 880,031 | -0.45(-0.71%) |
Oct 09, 2012 | 63.73 | 64.13 | 61.91 | 62.78 | 946,303 | -0.82(-1.29%) |
Oct 08, 2012 | 64.14 | 65.05 | 63.30 | 63.59 | 477,529 | -0.59(-0.91%) |
Oct 05, 2012 | 65.93 | 66.12 | 63.83 | 64.18 | 703,607 | -1.29(-1.97%) |
Oct 04, 2012 | 63.96 | 65.48 | 63.78 | 65.47 | 850,405 | +1.87(+2.93%) |
Oct 03, 2012 | 62.48 | 63.81 | 62.35 | 63.60 | 848,619 | +1.14(+1.83%) |
Oct 02, 2012 | 62.84 | 63.00 | 61.97 | 62.46 | 663,408 | -0.22(-0.34%) |
Oct 01, 2012 | 62.65 | 62.98 | 61.94 | 62.68 | 893,314 | +0.32(+0.51%) |
Sep 28, 2012 | 62.11 | 62.82 | 61.78 | 62.36 | 780,290 | -0.20(-0.32%) |
Sep 27, 2012 | 61.44 | 62.57 | 60.80 | 62.56 | 848,683 | +1.51(+2.48%) |
Sep 26, 2012 | 61.92 | 62.41 | 60.53 | 61.05 | 724,109 | -0.67(-1.09%) |
Sep 25, 2012 | 62.85 | 63.34 | 61.72 | 61.72 | 601,998 | -0.99(-1.57%) |
Sep 24, 2012 | 62.92 | 63.09 | 62.28 | 62.71 | 754,990 | -0.22(-0.34%) |
Sep 21, 2012 | 63.83 | 63.83 | 62.38 | 62.92 | 1,544,628 | +0.23(+0.37%) |
Sep 20, 2012 | 63.03 | 63.30 | 62.51 | 62.69 | 514,670 | -0.59(-0.93%) |
Sep 19, 2012 | 62.66 | 63.85 | 61.73 | 63.28 | 1,252,983 | +0.62(+0.98%) |
Sep 18, 2012 | 64.68 | 64.68 | 61.73 | 62.66 | 2,125,123 | -2.88(-4.40%) |
Sep 17, 2012 | 65.58 | 65.91 | 65.28 | 65.55 | 881,772 | -0.42(-0.64%) |
Sep 14, 2012 | 65.93 | 66.50 | 65.51 | 65.97 | 882,814 | +0.34(+0.52%) |
Sep 13, 2012 | 63.62 | 65.97 | 63.25 | 65.63 | 1,251,240 | +1.78(+2.79%) |
Sep 12, 2012 | 63.84 | 64.00 | 63.35 | 63.85 | 817,301 | +0.30(+0.47%) |
Sep 11, 2012 | 62.42 | 63.77 | 62.05 | 63.55 | 1,752,351 | +1.27(+2.04%) |
Sep 10, 2012 | 60.74 | 63.14 | 60.62 | 62.28 | 1,352,954 | +1.69(+2.79%) |
Sep 07, 2012 | 60.55 | 61.15 | 60.35 | 60.59 | 780,932 | +0.23(+0.38%) |
Sep 06, 2012 | 58.65 | 60.65 | 58.54 | 60.36 | 884,313 | +2.23(+3.83%) |
Sep 05, 2012 | 58.76 | 58.91 | 57.83 | 58.13 | 1,069,529 | -0.88(-1.49%) |