Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 61.85 | 62.17 | 61.13 | 62.01 | 186,232 | +0.36(+0.59%) |
Oct 26, 2012 | 61.77 | 61.65 | 61.65 | 61.65 | 292,645 | +0.03(+0.05%) |
Oct 25, 2012 | 61.64 | 61.91 | 60.94 | 61.62 | 206,701 | +0.64(+1.05%) |
Oct 24, 2012 | 60.18 | 61.79 | 60.00 | 60.98 | 442,140 | +1.04(+1.73%) |
Oct 23, 2012 | 60.11 | 60.34 | 59.43 | 59.94 | 262,851 | -0.79(-1.29%) |
Oct 19, 2012 | 61.67 | 61.96 | 60.56 | 60.73 | 394,094 | -1.35(-2.18%) |
Oct 18, 2012 | 60.99 | 62.24 | 60.94 | 62.08 | 354,416 | +1.14(+1.87%) |
Oct 17, 2012 | 59.90 | 61.46 | 59.90 | 60.94 | 270,766 | +1.03(+1.71%) |
Oct 16, 2012 | 59.24 | 60.20 | 59.19 | 59.92 | 191,219 | +0.96(+1.63%) |
Oct 15, 2012 | 58.98 | 59.20 | 58.47 | 58.96 | 258,752 | +0.07(+0.11%) |
Oct 12, 2012 | 58.82 | 59.23 | 58.30 | 58.89 | 214,910 | +0.07(+0.11%) |
Oct 11, 2012 | 58.93 | 59.84 | 58.67 | 58.82 | 448,493 | +0.17(+0.29%) |
Oct 10, 2012 | 58.35 | 58.87 | 57.94 | 58.65 | 314,695 | +0.29(+0.49%) |
Oct 09, 2012 | 58.89 | 59.11 | 57.49 | 58.36 | 290,983 | -0.65(-1.10%) |
Oct 08, 2012 | 57.89 | 59.31 | 57.89 | 59.01 | 375,623 | +0.67(+1.15%) |
Oct 05, 2012 | 57.97 | 59.00 | 57.58 | 58.35 | 796,814 | +0.76(+1.31%) |
Oct 04, 2012 | 57.38 | 57.79 | 56.76 | 57.59 | 712,661 | +0.33(+0.58%) |
Oct 03, 2012 | 57.89 | 58.17 | 57.25 | 57.25 | 682,003 | -0.24(-0.42%) |
Oct 02, 2012 | 56.24 | 60.07 | 54.92 | 57.49 | 1,251,726 | -2.86(-4.74%) |
Oct 01, 2012 | 60.94 | 61.68 | 60.23 | 60.35 | 543,174 | -0.18(-0.30%) |
Sep 28, 2012 | 60.37 | 61.19 | 59.89 | 60.54 | 343,456 | -0.13(-0.22%) |
Sep 27, 2012 | 59.80 | 60.77 | 58.48 | 60.67 | 704,096 | +0.29(+0.48%) |
Sep 26, 2012 | 60.73 | 61.12 | 59.97 | 60.38 | 490,419 | -0.16(-0.27%) |
Sep 25, 2012 | 62.91 | 63.14 | 60.52 | 60.55 | 359,777 | -1.98(-3.17%) |
Sep 24, 2012 | 62.52 | 62.90 | 62.29 | 62.52 | 252,686 | -0.50(-0.79%) |
Sep 21, 2012 | 63.34 | 63.71 | 62.67 | 63.02 | 472,897 | -0.08(-0.12%) |
Sep 20, 2012 | 62.90 | 63.41 | 62.45 | 63.10 | 190,678 | -0.26(-0.41%) |
Sep 19, 2012 | 63.67 | 63.90 | 62.83 | 63.36 | 339,354 | +0.00(+0.00%) |
Sep 18, 2012 | 64.31 | 64.41 | 63.16 | 63.36 | 383,993 | -1.16(-1.79%) |
Sep 17, 2012 | 65.22 | 65.22 | 64.34 | 64.51 | 184,581 | -0.97(-1.48%) |
Sep 14, 2012 | 65.03 | 65.75 | 64.55 | 65.48 | 402,326 | +0.44(+0.68%) |
Sep 13, 2012 | 64.92 | 65.38 | 63.36 | 65.04 | 421,768 | -0.10(-0.15%) |
Sep 12, 2012 | 65.90 | 66.42 | 64.94 | 65.14 | 250,698 | -0.55(-0.83%) |
Sep 11, 2012 | 65.59 | 66.31 | 65.24 | 65.68 | 363,389 | +0.18(+0.28%) |
Sep 10, 2012 | 65.64 | 66.18 | 65.33 | 65.50 | 208,943 | -0.45(-0.68%) |
Sep 07, 2012 | 65.51 | 66.43 | 65.25 | 65.95 | 487,081 | +0.76(+1.16%) |
Sep 06, 2012 | 62.69 | 65.22 | 62.60 | 65.19 | 418,266 | +2.84(+4.56%) |
Sep 05, 2012 | 62.17 | 62.75 | 61.94 | 62.35 | 218,166 | -0.25(-0.40%) |
Sep 04, 2012 | 61.31 | 62.91 | 60.59 | 62.60 | 277,313 | +1.23(+2.01%) |
Aug 31, 2012 | 60.55 | 61.66 | 59.94 | 61.37 | 160,517 | +1.34(+2.23%) |
Aug 30, 2012 | 60.94 | 61.02 | 59.47 | 60.03 | 255,390 | -1.49(-2.43%) |
Aug 29, 2012 | 61.27 | 62.27 | 60.88 | 61.52 | 361,199 | +0.38(+0.63%) |
Aug 27, 2012 | 61.52 | 62.30 | 60.74 | 61.14 | 172,352 | -0.02(-0.03%) |
Aug 24, 2012 | 60.56 | 61.46 | 59.85 | 61.16 | 163,632 | +0.28(+0.46%) |
Aug 23, 2012 | 61.34 | 61.51 | 60.63 | 60.88 | 131,124 | -0.45(-0.73%) |
Aug 22, 2012 | 62.05 | 62.28 | 60.94 | 61.33 | 125,339 | -0.82(-1.32%) |
Aug 21, 2012 | 62.27 | 63.76 | 61.94 | 62.15 | 209,280 | +0.34(+0.56%) |
Aug 20, 2012 | 61.83 | 62.12 | 61.07 | 61.81 | 107,564 | -0.26(-0.42%) |
Aug 17, 2012 | 61.70 | 62.48 | 61.23 | 62.07 | 225,980 | +0.28(+0.45%) |
Aug 16, 2012 | 60.64 | 61.93 | 59.66 | 61.79 | 192,424 | +0.89(+1.46%) |
Aug 15, 2012 | 60.09 | 61.23 | 60.08 | 60.90 | 162,666 | +0.64(+1.06%) |
Aug 14, 2012 | 60.90 | 61.16 | 59.96 | 60.26 | 137,111 | -0.18(-0.30%) |
Aug 13, 2012 | 60.35 | 60.74 | 59.67 | 60.44 | 148,968 | -0.15(-0.25%) |
Aug 10, 2012 | 59.74 | 60.67 | 59.28 | 60.59 | 213,178 | +0.54(+0.89%) |
Aug 09, 2012 | 59.54 | 60.59 | 59.20 | 60.06 | 240,448 | +0.29(+0.48%) |
Aug 08, 2012 | 58.60 | 60.10 | 58.60 | 59.77 | 378,402 | +0.69(+1.17%) |
Aug 07, 2012 | 58.57 | 59.73 | 58.55 | 59.08 | 308,835 | +0.92(+1.58%) |
Aug 06, 2012 | 57.91 | 58.37 | 57.81 | 58.16 | 211,151 | +0.22(+0.38%) |
Aug 03, 2012 | 56.54 | 58.13 | 56.27 | 57.94 | 257,649 | +2.33(+4.20%) |
Aug 02, 2012 | 54.67 | 55.66 | 53.98 | 55.61 | 310,872 | +0.67(+1.22%) |