Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 63.00 | 63.45 | 61.61 | 61.78 | 2,425,216 | -1.04(-1.66%) |
Oct 26, 2012 | 62.81 | 62.82 | 62.82 | 62.82 | 2,954,000 | -0.27(-0.43%) |
Oct 25, 2012 | 65.00 | 65.00 | 60.14 | 63.09 | 9,034,591 | -0.99(-1.54%) |
Oct 24, 2012 | 64.68 | 64.86 | 63.02 | 64.08 | 5,077,010 | +0.27(+0.42%) |
Oct 23, 2012 | 63.00 | 64.14 | 62.34 | 63.81 | 2,612,129 | -0.35(-0.55%) |
Oct 19, 2012 | 64.89 | 65.97 | 64.10 | 64.16 | 3,145,358 | -0.75(-1.16%) |
Oct 18, 2012 | 64.97 | 66.06 | 64.20 | 64.91 | 3,355,960 | -0.14(-0.22%) |
Oct 17, 2012 | 68.08 | 68.29 | 65.03 | 65.05 | 4,994,636 | -3.60(-5.24%) |
Oct 16, 2012 | 66.72 | 68.80 | 66.40 | 68.65 | 3,279,907 | +1.86(+2.78%) |
Oct 15, 2012 | 68.33 | 68.59 | 66.51 | 66.79 | 3,003,260 | -0.91(-1.34%) |
Oct 12, 2012 | 69.02 | 69.96 | 66.89 | 67.70 | 3,654,811 | +0.08(+0.12%) |
Oct 11, 2012 | 69.51 | 70.25 | 66.23 | 67.62 | 11,283,239 | -1.08(-1.57%) |
Oct 10, 2012 | 68.16 | 69.39 | 68.09 | 68.70 | 2,504,041 | +0.56(+0.82%) |
Oct 09, 2012 | 70.46 | 70.47 | 67.67 | 68.14 | 3,837,635 | -2.46(-3.48%) |
Oct 08, 2012 | 71.53 | 71.89 | 69.46 | 70.60 | 4,481,144 | -0.97(-1.36%) |
Oct 05, 2012 | 75.41 | 75.61 | 71.55 | 71.57 | 3,536,597 | -3.08(-4.13%) |
Oct 04, 2012 | 73.86 | 74.90 | 72.94 | 74.65 | 2,707,078 | -0.56(-0.74%) |
Oct 03, 2012 | 76.13 | 76.26 | 74.81 | 75.21 | 1,466,090 | -0.28(-0.37%) |
Oct 02, 2012 | 76.26 | 76.66 | 74.93 | 75.49 | 1,446,009 | -0.40(-0.53%) |
Oct 01, 2012 | 76.96 | 77.82 | 75.36 | 75.89 | 1,310,856 | -0.64(-0.83%) |
Sep 28, 2012 | 75.38 | 77.44 | 75.36 | 76.53 | 2,270,789 | +0.71(+0.93%) |
Sep 27, 2012 | 74.76 | 76.11 | 74.39 | 75.82 | 1,337,051 | +1.61(+2.17%) |
Sep 26, 2012 | 75.13 | 75.63 | 73.52 | 74.21 | 2,105,554 | -1.06(-1.41%) |
Sep 25, 2012 | 77.19 | 77.78 | 74.98 | 75.27 | 2,159,144 | -1.73(-2.25%) |
Sep 24, 2012 | 78.28 | 78.65 | 75.87 | 77.00 | 3,007,562 | -4.19(-5.16%) |
Sep 21, 2012 | 81.59 | 82.61 | 81.01 | 81.19 | 2,008,231 | -0.04(-0.05%) |
Sep 20, 2012 | 81.02 | 81.35 | 80.21 | 81.23 | 950,251 | -0.10(-0.12%) |
Sep 19, 2012 | 80.59 | 81.59 | 79.78 | 81.33 | 1,551,766 | +0.58(+0.72%) |
Sep 18, 2012 | 80.87 | 81.76 | 80.40 | 80.75 | 1,091,983 | -0.46(-0.57%) |
Sep 17, 2012 | 81.82 | 81.97 | 80.71 | 81.21 | 1,352,955 | -0.53(-0.65%) |
Sep 14, 2012 | 80.47 | 82.13 | 79.99 | 81.74 | 2,695,663 | +1.43(+1.78%) |
Sep 13, 2012 | 79.73 | 80.92 | 78.48 | 80.31 | 2,800,821 | +0.03(+0.04%) |
Sep 12, 2012 | 80.45 | 81.00 | 79.92 | 80.28 | 1,333,984 | +0.09(+0.12%) |
Sep 11, 2012 | 79.84 | 80.44 | 79.19 | 80.19 | 969,419 | -0.16(-0.19%) |
Sep 10, 2012 | 80.55 | 81.22 | 80.11 | 80.34 | 1,349,187 | -0.25(-0.31%) |
Sep 07, 2012 | 81.56 | 81.85 | 80.17 | 80.59 | 1,380,295 | -1.16(-1.42%) |
Sep 06, 2012 | 78.24 | 81.78 | 77.90 | 81.75 | 2,812,312 | +4.13(+5.32%) |
Sep 05, 2012 | 77.81 | 77.96 | 76.75 | 77.62 | 1,414,388 | -0.38(-0.49%) |
Sep 04, 2012 | 77.43 | 78.52 | 76.71 | 78.00 | 1,041,891 | +0.31(+0.40%) |
Aug 31, 2012 | 77.94 | 78.90 | 76.30 | 77.69 | 1,486,143 | +0.71(+0.92%) |
Aug 30, 2012 | 77.30 | 77.50 | 76.57 | 76.98 | 1,245,395 | -0.99(-1.27%) |
Aug 29, 2012 | 77.27 | 78.05 | 76.70 | 77.97 | 1,599,736 | +0.80(+1.04%) |
Aug 27, 2012 | 77.06 | 78.23 | 76.41 | 77.17 | 877,490 | +0.17(+0.22%) |
Aug 24, 2012 | 76.63 | 77.32 | 75.85 | 77.00 | 1,127,627 | -0.05(-0.06%) |
Aug 23, 2012 | 77.28 | 77.87 | 76.23 | 77.05 | 1,162,686 | -0.63(-0.81%) |
Aug 22, 2012 | 76.71 | 77.87 | 75.92 | 77.68 | 1,071,592 | +0.42(+0.54%) |
Aug 21, 2012 | 77.40 | 78.22 | 76.84 | 77.26 | 1,633,867 | +0.50(+0.65%) |
Aug 20, 2012 | 77.88 | 78.17 | 76.32 | 76.76 | 1,495,101 | -1.32(-1.69%) |
Aug 17, 2012 | 76.91 | 78.43 | 76.25 | 78.08 | 1,971,196 | +1.23(+1.60%) |
Aug 16, 2012 | 75.87 | 77.16 | 75.17 | 76.85 | 2,058,787 | +1.79(+2.38%) |
Aug 15, 2012 | 75.15 | 75.76 | 74.61 | 75.06 | 1,271,739 | -0.41(-0.54%) |
Aug 14, 2012 | 76.13 | 76.34 | 75.19 | 75.47 | 2,078,995 | -0.51(-0.67%) |
Aug 13, 2012 | 76.12 | 76.63 | 75.56 | 75.98 | 2,119,264 | -0.28(-0.37%) |
Aug 10, 2012 | 75.13 | 76.29 | 74.60 | 76.26 | 2,653,923 | +0.71(+0.94%) |
Aug 09, 2012 | 73.15 | 75.75 | 72.90 | 75.55 | 2,491,208 | +2.31(+3.15%) |
Aug 08, 2012 | 74.37 | 74.42 | 72.95 | 73.24 | 1,108,006 | -1.12(-1.51%) |
Aug 07, 2012 | 73.04 | 74.77 | 72.92 | 74.36 | 1,682,633 | +1.67(+2.30%) |
Aug 06, 2012 | 72.65 | 73.18 | 71.82 | 72.69 | 1,721,362 | +0.25(+0.35%) |
Aug 03, 2012 | 70.95 | 73.02 | 69.50 | 72.44 | 2,748,865 | +3.03(+4.37%) |
Aug 02, 2012 | 68.71 | 71.11 | 68.17 | 69.41 | 3,088,895 | +0.08(+0.12%) |