Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.34 | 63.49 | 63.13 | 63.34 | 774,917 | -0.04(-0.06%) |
Nov 29, 2012 | 63.27 | 63.50 | 63.02 | 63.38 | 947,753 | +0.39(+0.62%) |
Nov 28, 2012 | 62.27 | 63.00 | 61.90 | 62.99 | 941,941 | +0.50(+0.79%) |
Nov 27, 2012 | 62.70 | 62.87 | 62.45 | 62.49 | 1,066,332 | -0.27(-0.42%) |
Nov 26, 2012 | 62.55 | 62.76 | 62.30 | 62.76 | 1,050,714 | -0.02(-0.03%) |
Nov 23, 2012 | 62.25 | 62.80 | 62.20 | 62.77 | 401,548 | +0.83(+1.34%) |
Nov 21, 2012 | 61.85 | 62.01 | 61.73 | 61.94 | 591,704 | +0.11(+0.17%) |
Nov 20, 2012 | 61.71 | 61.89 | 61.31 | 61.84 | 921,374 | +0.11(+0.17%) |
Nov 19, 2012 | 61.06 | 61.73 | 61.02 | 61.73 | 723,546 | +1.38(+2.29%) |
Nov 16, 2012 | 60.08 | 60.49 | 59.64 | 60.35 | 821,023 | +0.34(+0.56%) |
Nov 15, 2012 | 60.12 | 60.33 | 59.72 | 60.01 | 1,282,175 | -0.12(-0.21%) |
Nov 14, 2012 | 61.14 | 61.19 | 59.98 | 60.14 | 1,527,322 | -0.81(-1.34%) |
Nov 13, 2012 | 60.78 | 61.50 | 60.68 | 60.95 | 941,047 | -0.12(-0.20%) |
Nov 12, 2012 | 61.25 | 61.33 | 60.90 | 61.07 | 717,353 | +0.07(+0.12%) |
Nov 09, 2012 | 60.71 | 61.52 | 60.69 | 61.00 | 1,061,178 | +0.17(+0.28%) |
Nov 08, 2012 | 61.72 | 61.95 | 60.83 | 60.83 | 777,476 | -0.90(-1.46%) |
Nov 07, 2012 | 62.41 | 62.41 | 61.40 | 61.74 | 1,335,254 | -1.20(-1.91%) |
Nov 06, 2012 | 62.69 | 63.18 | 62.63 | 62.94 | 617,694 | +0.42(+0.67%) |
Nov 05, 2012 | 62.20 | 62.65 | 62.13 | 62.53 | 717,046 | +0.25(+0.40%) |
Nov 02, 2012 | 63.31 | 63.31 | 62.24 | 62.28 | 647,238 | -0.59(-0.94%) |
Nov 01, 2012 | 62.26 | 62.99 | 62.21 | 62.87 | 902,188 | +0.79(+1.27%) |
Oct 31, 2012 | 62.38 | 62.39 | 61.85 | 62.08 | 888,838 | -0.04(-0.07%) |
Oct 26, 2012 | 62.05 | 62.13 | 62.13 | 62.13 | 448,684 | +0.04(+0.06%) |
Oct 25, 2012 | 62.45 | 62.54 | 61.78 | 62.09 | 366,311 | +0.05(+0.09%) |
Oct 24, 2012 | 62.60 | 62.66 | 61.95 | 62.04 | 460,850 | -0.21(-0.34%) |
Oct 23, 2012 | 62.44 | 62.55 | 61.99 | 62.25 | 607,866 | -0.66(-1.04%) |
Oct 19, 2012 | 63.99 | 63.99 | 62.81 | 62.91 | 500,944 | -1.21(-1.89%) |
Oct 18, 2012 | 64.38 | 64.53 | 63.89 | 64.12 | 344,953 | -0.39(-0.60%) |
Oct 17, 2012 | 64.45 | 64.65 | 64.28 | 64.51 | 578,997 | -0.01(-0.01%) |
Oct 16, 2012 | 64.08 | 64.56 | 63.99 | 64.52 | 492,969 | +0.73(+1.14%) |
Oct 15, 2012 | 63.51 | 63.84 | 63.19 | 63.79 | 737,642 | +0.47(+0.74%) |
Oct 12, 2012 | 63.45 | 63.72 | 63.17 | 63.32 | 465,471 | -0.04(-0.06%) |
Oct 11, 2012 | 63.79 | 63.92 | 63.34 | 63.36 | 408,000 | -0.01(-0.01%) |
Oct 10, 2012 | 63.72 | 63.81 | 63.26 | 63.37 | 581,754 | -0.32(-0.50%) |
Oct 09, 2012 | 64.39 | 64.42 | 63.65 | 63.69 | 463,694 | -0.79(-1.22%) |
Oct 08, 2012 | 64.53 | 64.66 | 64.36 | 64.47 | 312,404 | -0.32(-0.49%) |
Oct 05, 2012 | 65.16 | 65.33 | 64.62 | 64.79 | 559,881 | -0.12(-0.18%) |
Oct 04, 2012 | 64.75 | 64.99 | 64.62 | 64.91 | 513,875 | +0.35(+0.55%) |
Oct 03, 2012 | 64.42 | 64.65 | 64.08 | 64.55 | 434,686 | +0.32(+0.50%) |
Oct 02, 2012 | 64.45 | 64.53 | 63.89 | 64.23 | 530,856 | +0.05(+0.08%) |
Oct 01, 2012 | 64.40 | 64.82 | 64.04 | 64.18 | 423,982 | +0.09(+0.14%) |
Sep 28, 2012 | 64.11 | 64.38 | 63.85 | 64.09 | 441,263 | -0.31(-0.48%) |
Sep 27, 2012 | 63.91 | 64.53 | 63.76 | 64.40 | 531,915 | +0.73(+1.14%) |
Sep 26, 2012 | 64.04 | 64.06 | 63.43 | 63.68 | 620,802 | -0.45(-0.70%) |
Sep 25, 2012 | 65.00 | 65.10 | 64.07 | 64.13 | 568,004 | -0.73(-1.13%) |
Sep 24, 2012 | 64.77 | 65.01 | 64.61 | 64.86 | 427,982 | -0.26(-0.40%) |
Sep 21, 2012 | 65.41 | 65.50 | 65.09 | 65.12 | 413,159 | -0.04(-0.05%) |
Sep 20, 2012 | 64.90 | 65.17 | 64.76 | 65.16 | 861,679 | -0.18(-0.27%) |
Sep 19, 2012 | 65.26 | 65.50 | 65.10 | 65.33 | 467,703 | +0.10(+0.15%) |
Sep 18, 2012 | 65.24 | 65.29 | 65.04 | 65.24 | 401,896 | -0.04(-0.07%) |
Sep 17, 2012 | 65.37 | 65.42 | 65.13 | 65.28 | 420,342 | -0.13(-0.20%) |
Sep 14, 2012 | 65.10 | 65.72 | 65.10 | 65.41 | 714,911 | +0.42(+0.65%) |
Sep 13, 2012 | 64.12 | 65.20 | 64.03 | 64.99 | 537,462 | +0.90(+1.40%) |
Sep 12, 2012 | 64.06 | 64.14 | 63.80 | 64.09 | 426,513 | +0.27(+0.43%) |
Sep 11, 2012 | 63.74 | 64.04 | 63.71 | 63.82 | 325,928 | +0.11(+0.17%) |
Sep 10, 2012 | 64.13 | 64.15 | 63.69 | 63.71 | 579,995 | -0.49(-0.76%) |
Sep 07, 2012 | 64.05 | 64.20 | 63.98 | 64.19 | 475,215 | +0.25(+0.39%) |
Sep 06, 2012 | 63.05 | 63.97 | 63.05 | 63.95 | 460,157 | +1.24(+1.98%) |
Sep 05, 2012 | 62.77 | 62.96 | 62.57 | 62.70 | 645,962 | -0.05(-0.08%) |