Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 68.02 | 68.91 | 66.82 | 68.48 | 123,592 | +0.40(+0.58%) |
Nov 29, 2012 | 69.07 | 69.07 | 67.61 | 68.09 | 71,988 | -0.34(-0.49%) |
Nov 28, 2012 | 66.93 | 68.60 | 65.85 | 68.42 | 95,988 | +1.36(+2.03%) |
Nov 27, 2012 | 67.43 | 68.86 | 66.89 | 67.06 | 103,334 | -0.50(-0.75%) |
Nov 26, 2012 | 68.40 | 68.91 | 66.47 | 67.56 | 92,738 | -0.77(-1.12%) |
Nov 23, 2012 | 67.78 | 68.54 | 67.42 | 68.33 | 50,962 | +0.95(+1.40%) |
Nov 21, 2012 | 67.79 | 68.59 | 66.19 | 67.39 | 68,335 | -0.13(-0.20%) |
Nov 20, 2012 | 66.27 | 67.92 | 65.93 | 67.52 | 147,271 | +1.02(+1.53%) |
Nov 19, 2012 | 66.61 | 67.95 | 66.11 | 66.50 | 156,586 | +0.52(+0.79%) |
Nov 16, 2012 | 66.85 | 67.18 | 65.14 | 65.98 | 192,952 | -1.22(-1.81%) |
Nov 15, 2012 | 63.77 | 67.85 | 62.16 | 67.20 | 340,342 | +3.20(+5.01%) |
Nov 14, 2012 | 66.26 | 66.99 | 63.35 | 64.00 | 222,358 | -1.99(-3.02%) |
Nov 13, 2012 | 67.93 | 69.63 | 65.42 | 65.99 | 198,280 | -2.17(-3.19%) |
Nov 12, 2012 | 67.53 | 68.89 | 66.84 | 68.17 | 108,212 | +0.63(+0.93%) |
Nov 09, 2012 | 67.40 | 68.62 | 66.35 | 67.54 | 212,625 | -0.31(-0.46%) |
Nov 08, 2012 | 69.84 | 70.34 | 67.61 | 67.85 | 137,221 | -1.91(-2.74%) |
Nov 07, 2012 | 73.07 | 73.07 | 68.80 | 69.76 | 334,482 | -4.37(-5.90%) |
Nov 06, 2012 | 73.93 | 74.35 | 72.77 | 74.13 | 111,981 | +1.27(+1.75%) |
Nov 05, 2012 | 71.04 | 73.37 | 69.90 | 72.86 | 150,017 | +2.00(+2.82%) |
Nov 02, 2012 | 72.33 | 72.57 | 70.67 | 70.86 | 129,498 | -1.08(-1.50%) |
Nov 01, 2012 | 69.02 | 73.76 | 69.00 | 71.94 | 255,580 | -1.27(-1.74%) |
Oct 31, 2012 | 71.56 | 75.97 | 71.38 | 73.21 | 271,208 | +4.33(+6.28%) |
Oct 26, 2012 | 68.91 | 68.88 | 68.88 | 68.88 | 113,761 | -0.03(-0.04%) |
Oct 25, 2012 | 69.53 | 69.73 | 68.61 | 68.91 | 47,570 | +0.16(+0.23%) |
Oct 24, 2012 | 69.69 | 69.85 | 68.70 | 68.75 | 54,377 | -0.79(-1.13%) |
Oct 23, 2012 | 68.54 | 70.09 | 68.10 | 69.53 | 46,792 | -0.21(-0.30%) |
Oct 19, 2012 | 71.95 | 73.43 | 68.66 | 69.75 | 166,648 | -2.79(-3.85%) |
Oct 18, 2012 | 72.29 | 72.88 | 71.78 | 72.54 | 72,442 | +0.33(+0.45%) |
Oct 17, 2012 | 71.58 | 72.79 | 70.87 | 72.21 | 111,471 | +0.62(+0.86%) |
Oct 16, 2012 | 70.67 | 71.89 | 70.49 | 71.59 | 50,850 | +1.13(+1.60%) |
Oct 15, 2012 | 69.96 | 70.61 | 69.10 | 70.46 | 55,814 | +0.53(+0.76%) |
Oct 12, 2012 | 68.87 | 70.08 | 68.84 | 69.93 | 62,655 | +0.91(+1.32%) |
Oct 11, 2012 | 69.26 | 70.05 | 68.57 | 69.02 | 55,876 | +0.21(+0.31%) |
Oct 10, 2012 | 67.57 | 69.31 | 67.31 | 68.81 | 85,805 | +1.42(+2.11%) |
Oct 09, 2012 | 69.54 | 69.54 | 67.18 | 67.39 | 78,448 | -2.16(-3.10%) |
Oct 08, 2012 | 69.13 | 69.62 | 68.27 | 69.54 | 60,464 | +0.28(+0.41%) |
Oct 05, 2012 | 69.75 | 70.61 | 69.00 | 69.26 | 54,979 | -0.42(-0.61%) |
Oct 04, 2012 | 68.51 | 70.15 | 67.99 | 69.69 | 85,981 | +1.65(+2.43%) |
Oct 03, 2012 | 66.39 | 68.45 | 66.39 | 68.03 | 67,559 | +1.55(+2.33%) |
Oct 02, 2012 | 67.39 | 67.53 | 65.50 | 66.49 | 113,359 | -0.70(-1.04%) |
Oct 01, 2012 | 67.10 | 68.32 | 66.58 | 67.18 | 57,889 | +0.29(+0.44%) |
Sep 28, 2012 | 66.96 | 68.21 | 66.38 | 66.89 | 61,815 | -0.50(-0.75%) |
Sep 27, 2012 | 65.81 | 68.01 | 65.67 | 67.40 | 90,234 | +1.81(+2.76%) |
Sep 26, 2012 | 67.14 | 67.41 | 65.44 | 65.59 | 138,288 | -1.55(-2.30%) |
Sep 25, 2012 | 66.88 | 67.81 | 66.68 | 67.13 | 91,617 | +0.14(+0.21%) |
Sep 24, 2012 | 67.39 | 67.75 | 66.57 | 66.99 | 70,934 | -0.45(-0.67%) |
Sep 21, 2012 | 68.97 | 69.11 | 66.98 | 67.44 | 215,637 | -0.68(-1.00%) |
Sep 20, 2012 | 67.94 | 68.83 | 67.87 | 68.12 | 82,829 | +0.00(+0.00%) |
Sep 19, 2012 | 66.29 | 68.32 | 66.26 | 68.12 | 265,450 | -0.98(-1.42%) |
Sep 18, 2012 | 68.16 | 69.36 | 67.81 | 69.10 | 70,563 | +0.65(+0.96%) |
Sep 17, 2012 | 68.70 | 69.07 | 68.28 | 68.45 | 60,186 | -0.63(-0.91%) |
Sep 14, 2012 | 69.94 | 70.56 | 68.86 | 69.08 | 121,775 | -0.70(-1.00%) |
Sep 13, 2012 | 68.73 | 69.92 | 68.14 | 69.77 | 119,913 | +1.32(+1.92%) |
Sep 12, 2012 | 67.49 | 68.66 | 67.49 | 68.46 | 69,833 | +0.88(+1.31%) |
Sep 11, 2012 | 67.44 | 67.85 | 67.17 | 67.57 | 130,103 | -0.14(-0.21%) |
Sep 10, 2012 | 66.46 | 68.08 | 66.46 | 67.72 | 100,181 | +1.04(+1.56%) |
Sep 07, 2012 | 66.73 | 67.14 | 66.49 | 66.67 | 85,686 | +0.26(+0.39%) |
Sep 06, 2012 | 65.16 | 67.13 | 65.16 | 66.42 | 105,581 | +1.94(+3.01%) |
Sep 05, 2012 | 64.02 | 64.99 | 63.25 | 64.47 | 220,259 | -0.12(-0.19%) |