Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 62.91 | 62.95 | 62.26 | 62.55 | 2,045,131 | -0.24(-0.39%) |
Nov 29, 2012 | 63.51 | 63.82 | 62.70 | 62.80 | 1,359,725 | -0.52(-0.82%) |
Nov 28, 2012 | 62.84 | 63.42 | 62.29 | 63.32 | 1,386,415 | +0.38(+0.60%) |
Nov 27, 2012 | 63.12 | 63.55 | 62.81 | 62.95 | 1,425,155 | -0.50(-0.78%) |
Nov 26, 2012 | 63.09 | 63.61 | 62.86 | 63.44 | 1,789,821 | +0.02(+0.04%) |
Nov 23, 2012 | 62.82 | 63.42 | 62.62 | 63.42 | 569,308 | +0.74(+1.18%) |
Nov 21, 2012 | 62.23 | 62.85 | 62.05 | 62.68 | 1,489,138 | +0.52(+0.84%) |
Nov 20, 2012 | 61.86 | 62.24 | 61.51 | 62.15 | 1,188,552 | +0.32(+0.51%) |
Nov 19, 2012 | 62.15 | 62.55 | 61.69 | 61.84 | 1,557,084 | +0.16(+0.26%) |
Nov 16, 2012 | 61.61 | 62.24 | 61.47 | 61.67 | 1,619,214 | +0.11(+0.19%) |
Nov 15, 2012 | 60.97 | 61.64 | 60.91 | 61.56 | 1,446,369 | +0.67(+1.10%) |
Nov 14, 2012 | 61.35 | 61.49 | 60.52 | 60.89 | 1,175,060 | -0.20(-0.33%) |
Nov 13, 2012 | 60.71 | 61.68 | 60.71 | 61.09 | 1,038,462 | +0.20(+0.34%) |
Nov 12, 2012 | 61.62 | 61.62 | 60.59 | 60.89 | 1,368,213 | -0.49(-0.80%) |
Nov 09, 2012 | 61.19 | 62.00 | 61.13 | 61.38 | 908,182 | +0.12(+0.20%) |
Nov 08, 2012 | 61.62 | 61.63 | 61.04 | 61.26 | 2,123,712 | -0.37(-0.60%) |
Nov 07, 2012 | 61.80 | 63.00 | 60.95 | 61.62 | 1,970,289 | -2.40(-3.75%) |
Nov 06, 2012 | 62.71 | 64.06 | 62.62 | 64.02 | 2,108,795 | +1.53(+2.45%) |
Nov 05, 2012 | 61.55 | 62.65 | 61.52 | 62.49 | 950,509 | +0.75(+1.22%) |
Nov 02, 2012 | 62.60 | 62.69 | 61.67 | 61.74 | 996,580 | -0.50(-0.80%) |
Nov 01, 2012 | 61.59 | 62.46 | 61.21 | 62.24 | 889,027 | +0.49(+0.79%) |
Oct 31, 2012 | 61.31 | 61.89 | 61.07 | 61.75 | 1,153,577 | +0.28(+0.45%) |
Oct 26, 2012 | 61.47 | 61.47 | 61.47 | 61.47 | 889,207 | +0.04(+0.07%) |
Oct 25, 2012 | 61.59 | 61.89 | 61.18 | 61.43 | 1,155,693 | +0.02(+0.04%) |
Oct 24, 2012 | 61.62 | 61.92 | 61.36 | 61.40 | 878,952 | -0.11(-0.19%) |
Oct 23, 2012 | 61.41 | 61.95 | 61.07 | 61.52 | 933,783 | -0.20(-0.33%) |
Oct 19, 2012 | 62.33 | 62.42 | 61.61 | 61.72 | 965,246 | -1.01(-1.61%) |
Oct 18, 2012 | 62.85 | 62.91 | 62.28 | 62.73 | 815,565 | -0.16(-0.25%) |
Oct 17, 2012 | 62.91 | 63.07 | 62.38 | 62.89 | 1,017,553 | -0.15(-0.23%) |
Oct 16, 2012 | 62.64 | 63.22 | 62.64 | 63.04 | 1,012,764 | +0.61(+0.98%) |
Oct 15, 2012 | 63.09 | 63.09 | 62.22 | 62.42 | 982,073 | -0.09(-0.14%) |
Oct 12, 2012 | 62.90 | 63.22 | 62.41 | 62.51 | 1,156,855 | -0.33(-0.53%) |
Oct 11, 2012 | 62.82 | 63.27 | 62.67 | 62.85 | 1,091,103 | +0.51(+0.82%) |
Oct 10, 2012 | 62.73 | 62.82 | 62.20 | 62.33 | 1,597,860 | -0.68(-1.07%) |
Oct 09, 2012 | 64.56 | 64.56 | 62.95 | 63.01 | 1,461,894 | -1.82(-2.81%) |
Oct 08, 2012 | 64.82 | 64.99 | 64.59 | 64.83 | 563,750 | +0.01(+0.01%) |
Oct 05, 2012 | 64.81 | 64.99 | 64.59 | 64.82 | 884,767 | +0.20(+0.32%) |
Oct 04, 2012 | 64.45 | 64.68 | 64.21 | 64.62 | 873,216 | +0.35(+0.55%) |
Oct 03, 2012 | 64.44 | 64.61 | 64.02 | 64.27 | 975,827 | -0.35(-0.54%) |
Oct 02, 2012 | 64.48 | 64.68 | 64.33 | 64.62 | 725,095 | +0.20(+0.32%) |
Oct 01, 2012 | 64.17 | 64.85 | 64.13 | 64.41 | 1,186,445 | +0.32(+0.50%) |
Sep 28, 2012 | 64.14 | 64.33 | 63.73 | 64.10 | 1,217,071 | -0.15(-0.23%) |
Sep 27, 2012 | 64.40 | 64.51 | 63.87 | 64.24 | 881,093 | +0.33(+0.51%) |
Sep 26, 2012 | 64.39 | 64.46 | 63.89 | 63.92 | 870,706 | -0.54(-0.84%) |
Sep 25, 2012 | 64.79 | 65.01 | 64.21 | 64.46 | 1,539,080 | -0.09(-0.14%) |
Sep 24, 2012 | 64.10 | 64.61 | 64.07 | 64.55 | 1,429,957 | -0.17(-0.26%) |
Sep 21, 2012 | 64.89 | 64.98 | 64.59 | 64.72 | 1,092,251 | +0.08(+0.13%) |
Sep 20, 2012 | 64.44 | 64.72 | 64.19 | 64.64 | 1,315,960 | +0.02(+0.04%) |
Sep 19, 2012 | 64.86 | 65.01 | 64.46 | 64.61 | 1,040,471 | -0.24(-0.38%) |
Sep 18, 2012 | 64.81 | 64.93 | 64.60 | 64.86 | 987,372 | +0.07(+0.10%) |
Sep 17, 2012 | 64.47 | 64.86 | 64.35 | 64.79 | 1,092,362 | +0.20(+0.32%) |
Sep 14, 2012 | 64.09 | 64.73 | 63.72 | 64.59 | 1,609,717 | +0.44(+0.69%) |
Sep 13, 2012 | 63.67 | 64.36 | 63.48 | 64.15 | 1,214,971 | +0.50(+0.78%) |
Sep 12, 2012 | 63.88 | 63.98 | 63.60 | 63.65 | 1,888,305 | -0.20(-0.31%) |
Sep 11, 2012 | 63.44 | 64.16 | 63.33 | 63.84 | 1,472,331 | +0.48(+0.76%) |
Sep 10, 2012 | 63.54 | 63.64 | 63.12 | 63.36 | 1,313,045 | -0.18(-0.28%) |
Sep 07, 2012 | 63.02 | 63.55 | 62.93 | 63.54 | 1,165,660 | +0.55(+0.88%) |
Sep 06, 2012 | 62.68 | 63.02 | 62.62 | 62.99 | 1,279,704 | +0.58(+0.93%) |
Sep 05, 2012 | 62.14 | 62.65 | 61.85 | 62.41 | 1,552,230 | +0.29(+0.47%) |