Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 79.38 | 80.72 | 78.90 | 80.03 | 1,040,312 | +0.40(+0.50%) |
Nov 29, 2012 | 79.67 | 79.98 | 79.13 | 79.63 | 428,524 | +0.26(+0.33%) |
Nov 28, 2012 | 79.14 | 79.41 | 77.65 | 79.36 | 667,442 | -0.01(-0.01%) |
Nov 27, 2012 | 80.04 | 80.38 | 79.09 | 79.37 | 825,511 | -0.73(-0.92%) |
Nov 26, 2012 | 78.93 | 80.89 | 78.93 | 80.11 | 735,643 | +0.75(+0.95%) |
Nov 23, 2012 | 78.45 | 79.51 | 78.33 | 79.36 | 461,964 | +1.07(+1.37%) |
Nov 21, 2012 | 76.89 | 78.29 | 76.76 | 78.29 | 551,310 | +1.19(+1.55%) |
Nov 20, 2012 | 77.55 | 77.55 | 76.37 | 77.10 | 577,582 | +0.33(+0.44%) |
Nov 19, 2012 | 76.80 | 77.05 | 76.25 | 76.76 | 445,011 | +1.03(+1.36%) |
Nov 16, 2012 | 74.92 | 75.90 | 74.42 | 75.73 | 551,305 | +0.89(+1.19%) |
Nov 15, 2012 | 74.89 | 75.78 | 73.74 | 74.84 | 690,378 | +0.15(+0.20%) |
Nov 14, 2012 | 75.82 | 75.82 | 74.53 | 74.70 | 562,826 | -0.80(-1.06%) |
Nov 13, 2012 | 74.08 | 75.64 | 73.54 | 75.50 | 774,877 | +1.16(+1.56%) |
Nov 12, 2012 | 72.63 | 74.46 | 72.63 | 74.34 | 679,136 | +2.07(+2.87%) |
Nov 09, 2012 | 72.25 | 72.77 | 71.46 | 72.27 | 315,915 | +0.01(+0.01%) |
Nov 08, 2012 | 72.62 | 73.33 | 71.73 | 72.26 | 511,604 | -0.35(-0.48%) |
Nov 07, 2012 | 72.15 | 73.15 | 72.14 | 72.61 | 389,473 | -0.75(-1.02%) |
Nov 06, 2012 | 73.91 | 73.91 | 72.71 | 73.36 | 708,161 | -0.01(-0.01%) |
Nov 05, 2012 | 73.43 | 74.22 | 73.33 | 73.37 | 401,022 | -0.07(-0.09%) |
Nov 02, 2012 | 74.55 | 74.71 | 73.23 | 73.43 | 608,453 | -0.51(-0.68%) |
Nov 01, 2012 | 74.16 | 74.28 | 73.44 | 73.94 | 445,498 | +0.58(+0.79%) |
Oct 31, 2012 | 73.47 | 73.68 | 72.49 | 73.36 | 987,696 | -0.76(-1.03%) |
Oct 26, 2012 | 74.83 | 74.12 | 74.12 | 74.12 | 419,453 | -0.32(-0.43%) |
Oct 25, 2012 | 76.97 | 76.97 | 74.07 | 74.44 | 717,437 | -0.66(-0.88%) |
Oct 24, 2012 | 76.33 | 76.56 | 74.74 | 75.11 | 508,412 | -0.74(-0.98%) |
Oct 23, 2012 | 76.32 | 76.46 | 75.51 | 75.85 | 418,863 | -1.53(-1.98%) |
Oct 19, 2012 | 78.16 | 78.37 | 77.01 | 77.38 | 574,917 | -0.59(-0.76%) |
Oct 18, 2012 | 78.31 | 79.02 | 77.70 | 77.97 | 620,722 | -0.33(-0.42%) |
Oct 17, 2012 | 77.15 | 79.42 | 77.00 | 78.31 | 843,096 | +0.99(+1.28%) |
Oct 16, 2012 | 75.80 | 77.57 | 75.47 | 77.32 | 648,778 | +2.21(+2.94%) |
Oct 15, 2012 | 75.40 | 75.65 | 74.73 | 75.11 | 523,585 | -0.28(-0.38%) |
Oct 12, 2012 | 75.28 | 75.76 | 75.12 | 75.39 | 201,450 | +0.18(+0.24%) |
Oct 11, 2012 | 75.56 | 75.71 | 75.08 | 75.21 | 313,457 | +0.15(+0.19%) |
Oct 10, 2012 | 75.59 | 76.09 | 74.94 | 75.07 | 245,867 | -0.53(-0.70%) |
Oct 09, 2012 | 76.49 | 76.93 | 75.50 | 75.59 | 559,097 | -1.24(-1.61%) |
Oct 08, 2012 | 77.17 | 77.43 | 76.40 | 76.83 | 903,388 | -0.23(-0.29%) |
Oct 05, 2012 | 76.53 | 77.12 | 76.10 | 77.06 | 677,733 | +1.21(+1.60%) |
Oct 04, 2012 | 74.19 | 75.96 | 74.03 | 75.85 | 555,224 | +1.69(+2.28%) |
Oct 03, 2012 | 74.36 | 74.44 | 73.89 | 74.15 | 648,359 | -0.16(-0.22%) |
Oct 02, 2012 | 74.22 | 74.94 | 74.18 | 74.32 | 630,429 | -0.12(-0.16%) |
Oct 01, 2012 | 74.80 | 75.58 | 74.18 | 74.44 | 681,501 | -0.03(-0.04%) |
Sep 28, 2012 | 74.23 | 74.55 | 74.08 | 74.47 | 1,353,138 | +0.12(+0.16%) |
Sep 27, 2012 | 73.45 | 74.67 | 73.18 | 74.35 | 622,985 | +1.22(+1.67%) |
Sep 26, 2012 | 72.56 | 73.55 | 72.34 | 73.13 | 926,031 | -0.70(-0.95%) |
Sep 25, 2012 | 74.65 | 74.65 | 73.80 | 73.83 | 503,597 | -0.28(-0.37%) |
Sep 24, 2012 | 73.82 | 74.29 | 73.27 | 74.10 | 613,637 | -0.09(-0.12%) |
Sep 21, 2012 | 75.17 | 75.30 | 74.10 | 74.19 | 714,689 | -0.50(-0.67%) |
Sep 20, 2012 | 74.08 | 75.10 | 73.91 | 74.70 | 511,124 | +0.23(+0.32%) |
Sep 19, 2012 | 74.41 | 74.86 | 74.34 | 74.46 | 512,271 | +0.38(+0.51%) |
Sep 18, 2012 | 74.35 | 74.49 | 73.85 | 74.08 | 443,667 | -0.38(-0.51%) |
Sep 17, 2012 | 74.17 | 75.28 | 74.17 | 74.46 | 506,037 | +0.47(+0.63%) |
Sep 14, 2012 | 73.08 | 75.91 | 72.35 | 73.99 | 767,254 | +1.30(+1.79%) |
Sep 13, 2012 | 70.82 | 72.83 | 70.82 | 72.69 | 694,847 | +1.87(+2.64%) |
Sep 12, 2012 | 70.42 | 71.01 | 70.05 | 70.82 | 1,005,700 | +0.38(+0.54%) |
Sep 11, 2012 | 70.11 | 70.93 | 69.44 | 70.44 | 879,838 | +0.55(+0.79%) |
Sep 10, 2012 | 69.53 | 70.01 | 69.34 | 69.89 | 783,627 | -0.02(-0.02%) |
Sep 07, 2012 | 70.87 | 70.91 | 69.60 | 69.90 | 660,880 | -0.58(-0.83%) |
Sep 06, 2012 | 69.73 | 70.96 | 69.73 | 70.49 | 933,109 | +0.83(+1.20%) |
Sep 05, 2012 | 69.18 | 69.99 | 69.18 | 69.65 | 591,997 | +0.18(+0.26%) |