Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.68 | 64.42 | 63.38 | 63.84 | 594,153 | +0.11(+0.17%) |
Nov 29, 2012 | 62.76 | 64.11 | 62.48 | 63.74 | 726,540 | +1.07(+1.70%) |
Nov 28, 2012 | 62.22 | 63.13 | 60.67 | 62.67 | 1,218,898 | -0.03(-0.05%) |
Nov 27, 2012 | 62.18 | 63.75 | 61.77 | 62.70 | 720,473 | +0.61(+0.99%) |
Nov 26, 2012 | 62.41 | 63.11 | 61.60 | 62.09 | 597,584 | -0.81(-1.29%) |
Nov 23, 2012 | 62.33 | 62.90 | 61.72 | 62.90 | 100,819 | +0.76(+1.22%) |
Nov 21, 2012 | 62.25 | 62.40 | 61.62 | 62.14 | 305,860 | +0.21(+0.33%) |
Nov 20, 2012 | 61.59 | 62.22 | 60.92 | 61.93 | 366,693 | +0.13(+0.21%) |
Nov 19, 2012 | 61.40 | 62.22 | 61.29 | 61.80 | 405,642 | +1.09(+1.79%) |
Nov 16, 2012 | 59.58 | 60.99 | 58.66 | 60.71 | 665,056 | +1.29(+2.18%) |
Nov 15, 2012 | 60.24 | 60.90 | 59.29 | 59.42 | 553,295 | -0.95(-1.57%) |
Nov 14, 2012 | 62.17 | 62.40 | 60.02 | 60.37 | 622,310 | -1.64(-2.64%) |
Nov 13, 2012 | 61.70 | 62.65 | 61.42 | 62.01 | 498,613 | +0.41(+0.67%) |
Nov 12, 2012 | 62.19 | 62.22 | 61.57 | 61.59 | 211,533 | -0.17(-0.27%) |
Nov 09, 2012 | 61.98 | 63.18 | 61.71 | 61.76 | 561,300 | -0.39(-0.64%) |
Nov 08, 2012 | 63.44 | 63.83 | 61.72 | 62.16 | 927,054 | -1.51(-2.37%) |
Nov 07, 2012 | 64.69 | 65.83 | 63.15 | 63.67 | 661,428 | -2.25(-3.42%) |
Nov 06, 2012 | 64.79 | 66.30 | 64.46 | 65.92 | 973,582 | +1.46(+2.27%) |
Nov 05, 2012 | 64.04 | 64.64 | 63.81 | 64.46 | 405,104 | +0.38(+0.59%) |
Nov 02, 2012 | 64.86 | 65.17 | 63.68 | 64.08 | 535,874 | -0.45(-0.70%) |
Nov 01, 2012 | 63.67 | 65.16 | 63.03 | 64.54 | 819,541 | +0.46(+0.72%) |
Oct 31, 2012 | 62.80 | 64.54 | 62.62 | 64.07 | 933,968 | +1.66(+2.66%) |
Oct 26, 2012 | 62.38 | 62.41 | 62.41 | 62.41 | 729,185 | +0.05(+0.08%) |
Oct 25, 2012 | 62.61 | 62.66 | 61.01 | 62.36 | 542,866 | +0.25(+0.40%) |
Oct 24, 2012 | 62.82 | 62.91 | 61.52 | 62.12 | 538,855 | -0.26(-0.41%) |
Oct 23, 2012 | 61.24 | 62.68 | 60.86 | 62.37 | 637,048 | -0.34(-0.54%) |
Oct 19, 2012 | 62.79 | 64.52 | 61.96 | 62.71 | 1,590,638 | -1.59(-2.47%) |
Oct 18, 2012 | 63.20 | 65.04 | 62.22 | 64.30 | 4,674,356 | +7.84(+13.89%) |
Oct 17, 2012 | 55.90 | 57.38 | 55.63 | 56.46 | 989,117 | +0.83(+1.49%) |
Oct 16, 2012 | 55.26 | 56.25 | 54.33 | 55.63 | 1,073,815 | -0.16(-0.28%) |
Oct 15, 2012 | 55.75 | 56.21 | 55.17 | 55.79 | 1,091,870 | +0.38(+0.68%) |
Oct 12, 2012 | 56.14 | 56.15 | 55.01 | 55.41 | 634,852 | -0.88(-1.56%) |
Oct 11, 2012 | 55.99 | 57.64 | 55.97 | 56.29 | 749,493 | +0.14(+0.25%) |
Oct 10, 2012 | 56.99 | 57.07 | 55.69 | 56.15 | 574,645 | -0.97(-1.69%) |
Oct 09, 2012 | 57.92 | 58.81 | 56.97 | 57.12 | 707,587 | -1.17(-2.00%) |
Oct 08, 2012 | 58.27 | 58.92 | 58.06 | 58.28 | 315,654 | -0.47(-0.81%) |
Oct 05, 2012 | 58.65 | 59.34 | 58.37 | 58.76 | 982,003 | +0.47(+0.81%) |
Oct 04, 2012 | 57.39 | 58.38 | 57.03 | 58.28 | 843,192 | +1.34(+2.36%) |
Oct 03, 2012 | 56.16 | 57.07 | 55.97 | 56.94 | 743,284 | +0.90(+1.60%) |
Oct 02, 2012 | 57.39 | 57.41 | 55.61 | 56.04 | 414,666 | -0.96(-1.68%) |
Oct 01, 2012 | 56.58 | 57.44 | 55.69 | 57.00 | 795,080 | +0.51(+0.91%) |
Sep 28, 2012 | 55.41 | 56.53 | 55.29 | 56.49 | 561,517 | +0.91(+1.63%) |
Sep 27, 2012 | 56.01 | 56.01 | 55.18 | 55.58 | 840,033 | +0.04(+0.07%) |
Sep 26, 2012 | 56.36 | 56.36 | 54.72 | 55.54 | 653,311 | -0.75(-1.33%) |
Sep 25, 2012 | 58.41 | 58.45 | 56.20 | 56.29 | 818,371 | -1.99(-3.42%) |
Sep 24, 2012 | 59.97 | 60.06 | 58.04 | 58.28 | 544,878 | -1.90(-3.15%) |
Sep 21, 2012 | 61.41 | 61.60 | 60.18 | 60.18 | 588,259 | -1.08(-1.76%) |
Sep 20, 2012 | 61.10 | 61.43 | 60.88 | 61.26 | 322,608 | -0.45(-0.74%) |
Sep 19, 2012 | 60.81 | 61.90 | 60.45 | 61.71 | 1,063,175 | +0.96(+1.58%) |
Sep 18, 2012 | 60.98 | 61.26 | 60.24 | 60.75 | 227,219 | -0.33(-0.53%) |
Sep 17, 2012 | 62.17 | 62.48 | 60.61 | 61.08 | 426,595 | -1.60(-2.55%) |
Sep 14, 2012 | 61.55 | 63.37 | 60.88 | 62.68 | 581,613 | +1.72(+2.82%) |
Sep 13, 2012 | 60.28 | 62.24 | 59.46 | 60.96 | 463,270 | +0.69(+1.15%) |
Sep 12, 2012 | 60.21 | 60.93 | 59.93 | 60.27 | 417,388 | +0.29(+0.48%) |
Sep 11, 2012 | 58.87 | 60.21 | 58.56 | 59.98 | 596,759 | +0.95(+1.61%) |
Sep 10, 2012 | 58.44 | 59.44 | 58.44 | 59.04 | 474,349 | +0.29(+0.49%) |
Sep 07, 2012 | 58.05 | 59.25 | 57.67 | 58.75 | 509,308 | +0.89(+1.54%) |
Sep 06, 2012 | 57.23 | 59.27 | 57.18 | 57.86 | 902,824 | +1.02(+1.79%) |
Sep 05, 2012 | 57.81 | 57.81 | 56.48 | 56.84 | 203,149 | -0.76(-1.32%) |