Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 71.81 | 72.23 | 71.24 | 72.19 | 1,187,511 | +0.58(+0.81%) |
Nov 29, 2012 | 71.67 | 72.30 | 71.09 | 71.62 | 1,238,876 | +0.82(+1.15%) |
Nov 28, 2012 | 69.68 | 71.41 | 69.68 | 70.80 | 1,433,485 | -0.07(-0.10%) |
Nov 27, 2012 | 70.07 | 71.86 | 69.47 | 70.87 | 1,700,424 | +0.27(+0.38%) |
Nov 26, 2012 | 69.77 | 70.68 | 69.75 | 70.60 | 376,603 | +0.32(+0.46%) |
Nov 23, 2012 | 69.90 | 70.31 | 69.60 | 70.27 | 117,880 | +0.47(+0.67%) |
Nov 21, 2012 | 69.41 | 70.18 | 69.16 | 69.81 | 654,778 | +0.23(+0.34%) |
Nov 20, 2012 | 69.15 | 69.77 | 69.00 | 69.57 | 1,078,513 | +0.53(+0.76%) |
Nov 19, 2012 | 68.70 | 69.72 | 68.23 | 69.05 | 931,682 | +0.70(+1.02%) |
Nov 16, 2012 | 61.89 | 68.71 | 61.89 | 68.35 | 1,556,617 | +1.66(+2.49%) |
Nov 15, 2012 | 65.02 | 68.41 | 64.04 | 66.69 | 4,058,072 | -3.05(-4.37%) |
Nov 14, 2012 | 72.35 | 72.56 | 69.12 | 69.74 | 953,285 | -2.45(-3.39%) |
Nov 13, 2012 | 72.15 | 72.49 | 71.25 | 72.18 | 641,106 | +0.23(+0.32%) |
Nov 12, 2012 | 72.82 | 72.82 | 71.83 | 71.95 | 505,933 | -0.93(-1.28%) |
Nov 09, 2012 | 72.72 | 73.36 | 72.10 | 72.88 | 457,620 | +0.09(+0.12%) |
Nov 08, 2012 | 73.09 | 73.61 | 72.72 | 72.79 | 575,370 | -0.45(-0.62%) |
Nov 07, 2012 | 73.09 | 73.87 | 72.32 | 73.25 | 585,947 | -1.13(-1.51%) |
Nov 06, 2012 | 72.72 | 74.57 | 72.62 | 74.37 | 473,506 | +1.75(+2.41%) |
Nov 05, 2012 | 72.34 | 73.07 | 72.15 | 72.62 | 917,263 | -0.03(-0.04%) |
Nov 02, 2012 | 73.20 | 73.78 | 71.95 | 72.65 | 518,257 | +0.16(+0.23%) |
Nov 01, 2012 | 70.42 | 73.09 | 70.42 | 72.49 | 706,422 | +1.78(+2.52%) |
Oct 31, 2012 | 72.39 | 72.55 | 70.53 | 70.70 | 1,513,688 | -1.18(-1.65%) |
Oct 26, 2012 | 71.70 | 71.89 | 71.89 | 71.89 | 1,085,978 | +0.18(+0.24%) |
Oct 25, 2012 | 69.99 | 71.83 | 68.90 | 71.71 | 1,321,150 | +1.96(+2.81%) |
Oct 24, 2012 | 69.66 | 70.89 | 69.57 | 69.75 | 661,169 | +0.08(+0.11%) |
Oct 23, 2012 | 69.82 | 70.14 | 67.03 | 69.67 | 1,900,601 | -0.84(-1.19%) |
Oct 19, 2012 | 71.38 | 71.38 | 70.00 | 70.51 | 1,234,377 | -1.48(-2.05%) |
Oct 18, 2012 | 72.22 | 72.24 | 71.45 | 71.99 | 1,384,410 | -0.12(-0.17%) |
Oct 17, 2012 | 73.16 | 73.70 | 72.06 | 72.11 | 2,011,425 | -0.92(-1.26%) |
Oct 16, 2012 | 71.82 | 73.24 | 71.82 | 73.03 | 2,298,064 | +1.06(+1.48%) |
Oct 15, 2012 | 72.24 | 72.40 | 71.58 | 71.96 | 572,187 | -0.23(-0.31%) |
Oct 12, 2012 | 70.67 | 72.66 | 70.67 | 72.19 | 806,889 | +1.73(+2.45%) |
Oct 11, 2012 | 71.10 | 71.63 | 70.45 | 70.46 | 429,868 | +0.26(+0.37%) |
Oct 10, 2012 | 70.17 | 70.53 | 69.46 | 70.20 | 615,838 | -0.45(-0.63%) |
Oct 09, 2012 | 70.83 | 71.57 | 70.35 | 70.65 | 566,877 | -0.42(-0.59%) |
Oct 08, 2012 | 72.39 | 72.73 | 70.96 | 71.06 | 1,003,438 | -1.57(-2.16%) |
Oct 05, 2012 | 73.14 | 73.86 | 72.28 | 72.63 | 1,558,769 | +0.54(+0.75%) |
Oct 04, 2012 | 70.73 | 72.24 | 70.43 | 72.09 | 1,526,775 | +1.77(+2.52%) |
Oct 03, 2012 | 68.57 | 70.32 | 68.33 | 70.32 | 1,533,261 | +1.56(+2.27%) |
Oct 02, 2012 | 69.14 | 69.38 | 68.35 | 68.76 | 751,448 | +0.19(+0.28%) |
Oct 01, 2012 | 68.67 | 69.12 | 67.68 | 68.57 | 936,500 | -0.09(-0.13%) |
Sep 28, 2012 | 67.89 | 68.90 | 67.21 | 68.66 | 1,435,776 | +0.38(+0.55%) |
Sep 27, 2012 | 68.80 | 69.14 | 66.91 | 68.28 | 2,080,089 | +0.02(+0.04%) |
Sep 26, 2012 | 69.68 | 70.45 | 67.82 | 68.26 | 1,837,791 | -1.89(-2.70%) |
Sep 25, 2012 | 69.69 | 70.76 | 69.69 | 70.15 | 2,402,084 | +0.76(+1.10%) |
Sep 24, 2012 | 69.75 | 70.15 | 69.18 | 69.38 | 468,337 | -0.55(-0.79%) |
Sep 21, 2012 | 68.88 | 71.01 | 68.88 | 69.94 | 698,827 | +1.18(+1.72%) |
Sep 20, 2012 | 69.13 | 69.49 | 68.48 | 68.76 | 388,563 | -0.47(-0.68%) |
Sep 19, 2012 | 69.08 | 69.52 | 68.49 | 69.23 | 876,187 | +0.18(+0.27%) |
Sep 18, 2012 | 69.25 | 69.47 | 68.52 | 69.05 | 496,176 | -0.53(-0.77%) |
Sep 17, 2012 | 70.28 | 70.44 | 69.48 | 69.58 | 397,663 | -0.89(-1.26%) |
Sep 14, 2012 | 69.56 | 70.76 | 69.24 | 70.47 | 670,585 | +1.21(+1.75%) |
Sep 13, 2012 | 69.07 | 69.61 | 68.08 | 69.25 | 466,394 | +0.07(+0.10%) |
Sep 12, 2012 | 68.92 | 69.47 | 68.51 | 69.18 | 324,526 | +0.36(+0.53%) |
Sep 11, 2012 | 68.47 | 68.99 | 68.24 | 68.82 | 421,446 | +0.35(+0.52%) |
Sep 10, 2012 | 69.21 | 69.79 | 68.17 | 68.47 | 448,143 | -1.00(-1.44%) |
Sep 07, 2012 | 68.17 | 69.50 | 67.14 | 69.46 | 848,872 | +1.51(+2.22%) |
Sep 06, 2012 | 66.79 | 68.47 | 66.78 | 67.95 | 755,692 | +1.64(+2.47%) |
Sep 05, 2012 | 66.85 | 67.01 | 66.01 | 66.32 | 580,886 | -0.79(-1.18%) |