Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 66.13 | 66.16 | 64.77 | 64.94 | 2,100,741 | -1.09(-1.65%) |
Oct 26, 2012 | 66.22 | 66.03 | 66.03 | 66.03 | 1,162,149 | -0.25(-0.37%) |
Oct 25, 2012 | 66.63 | 66.67 | 65.93 | 66.28 | 636,682 | +0.05(+0.08%) |
Oct 24, 2012 | 66.82 | 67.16 | 66.04 | 66.23 | 1,251,726 | -0.49(-0.73%) |
Oct 23, 2012 | 66.79 | 66.88 | 66.20 | 66.71 | 782,351 | +0.40(+0.61%) |
Oct 19, 2012 | 66.96 | 66.97 | 66.10 | 66.31 | 1,391,242 | -0.62(-0.93%) |
Oct 18, 2012 | 67.73 | 67.73 | 66.83 | 66.93 | 1,416,624 | -1.69(-2.46%) |
Oct 17, 2012 | 69.03 | 69.23 | 68.54 | 68.62 | 2,680,662 | -0.25(-0.36%) |
Oct 16, 2012 | 68.30 | 68.99 | 68.17 | 68.87 | 2,412,332 | +1.52(+2.26%) |
Oct 15, 2012 | 67.77 | 67.84 | 67.06 | 67.35 | 2,146,583 | +0.07(+0.10%) |
Oct 12, 2012 | 67.68 | 67.82 | 67.09 | 67.28 | 1,416,703 | -0.08(-0.12%) |
Oct 11, 2012 | 67.26 | 68.02 | 67.18 | 67.36 | 903,075 | +0.14(+0.21%) |
Oct 10, 2012 | 67.33 | 67.76 | 66.99 | 67.22 | 944,796 | -0.44(-0.65%) |
Oct 09, 2012 | 68.57 | 68.77 | 67.63 | 67.66 | 1,488,961 | -1.81(-2.61%) |
Oct 08, 2012 | 69.42 | 69.70 | 69.31 | 69.47 | 634,433 | -0.48(-0.69%) |
Oct 05, 2012 | 70.00 | 70.68 | 69.78 | 69.95 | 3,222,325 | +1.24(+1.80%) |
Oct 04, 2012 | 68.90 | 68.95 | 68.48 | 68.71 | 1,369,240 | +0.22(+0.33%) |
Oct 03, 2012 | 67.89 | 68.85 | 67.75 | 68.49 | 3,676,345 | -0.04(-0.06%) |
Oct 02, 2012 | 68.37 | 68.71 | 68.19 | 68.53 | 1,821,958 | +2.23(+3.37%) |
Oct 01, 2012 | 66.87 | 67.11 | 66.18 | 66.30 | 1,032,037 | -0.28(-0.42%) |
Sep 28, 2012 | 66.75 | 66.89 | 65.82 | 66.58 | 1,559,983 | -0.58(-0.87%) |
Sep 27, 2012 | 67.04 | 67.23 | 66.40 | 67.16 | 1,380,805 | -0.68(-1.01%) |
Sep 26, 2012 | 67.94 | 67.96 | 67.30 | 67.84 | 1,186,859 | +0.84(+1.25%) |
Sep 25, 2012 | 68.00 | 68.04 | 66.94 | 67.00 | 1,444,990 | -0.28(-0.41%) |
Sep 24, 2012 | 67.02 | 67.33 | 66.82 | 67.28 | 527,963 | -0.15(-0.22%) |
Sep 21, 2012 | 67.42 | 67.78 | 67.27 | 67.43 | 933,943 | +0.01(+0.01%) |
Sep 20, 2012 | 66.94 | 67.44 | 66.83 | 67.42 | 1,023,043 | +0.35(+0.52%) |
Sep 19, 2012 | 67.27 | 67.33 | 66.64 | 67.07 | 1,798,566 | +0.34(+0.51%) |
Sep 18, 2012 | 66.58 | 66.98 | 66.44 | 66.73 | 1,877,213 | +0.73(+1.10%) |
Sep 17, 2012 | 66.24 | 66.47 | 65.71 | 66.00 | 2,499,567 | -0.15(-0.23%) |
Sep 14, 2012 | 66.36 | 66.47 | 65.89 | 66.16 | 1,417,916 | +0.06(+0.09%) |
Sep 13, 2012 | 65.10 | 66.24 | 64.90 | 66.09 | 1,294,519 | +1.02(+1.56%) |
Sep 12, 2012 | 65.46 | 65.59 | 64.92 | 65.08 | 1,564,116 | -0.81(-1.23%) |
Sep 11, 2012 | 65.85 | 66.37 | 65.48 | 65.89 | 1,942,913 | +0.59(+0.90%) |
Sep 10, 2012 | 65.06 | 65.76 | 65.03 | 65.30 | 1,677,436 | -2.08(-3.08%) |
Sep 07, 2012 | 68.68 | 68.81 | 67.06 | 67.38 | 2,758,893 | -0.46(-0.67%) |
Sep 06, 2012 | 67.89 | 68.40 | 67.71 | 67.84 | 2,680,158 | +0.97(+1.45%) |
Sep 05, 2012 | 67.30 | 67.33 | 66.56 | 66.87 | 1,890,661 | +0.64(+0.96%) |
Sep 04, 2012 | 66.85 | 66.96 | 65.95 | 66.23 | 2,111,511 | +1.00(+1.53%) |
Aug 31, 2012 | 65.30 | 65.60 | 64.90 | 65.23 | 1,261,533 | +0.64(+1.00%) |
Aug 30, 2012 | 64.91 | 65.14 | 64.35 | 64.59 | 1,376,179 | -0.36(-0.55%) |
Aug 29, 2012 | 64.89 | 65.08 | 64.72 | 64.95 | 1,674,084 | +0.92(+1.44%) |
Aug 27, 2012 | 63.83 | 64.26 | 63.72 | 64.03 | 1,186,826 | +0.29(+0.46%) |
Aug 24, 2012 | 62.56 | 63.91 | 62.56 | 63.73 | 1,691,975 | +1.01(+1.61%) |
Aug 23, 2012 | 62.44 | 62.73 | 62.28 | 62.72 | 1,206,639 | -0.49(-0.77%) |
Aug 22, 2012 | 62.62 | 63.37 | 62.62 | 63.21 | 1,329,030 | -0.07(-0.11%) |
Aug 21, 2012 | 63.73 | 63.81 | 63.06 | 63.28 | 1,665,911 | +0.16(+0.25%) |
Aug 20, 2012 | 63.41 | 63.44 | 62.92 | 63.13 | 1,217,584 | +0.37(+0.59%) |
Aug 17, 2012 | 63.00 | 63.02 | 62.52 | 62.75 | 655,827 | -0.08(-0.12%) |
Aug 16, 2012 | 62.48 | 62.96 | 62.41 | 62.83 | 546,252 | -0.04(-0.06%) |
Aug 15, 2012 | 62.93 | 63.03 | 62.62 | 62.87 | 650,189 | +0.44(+0.71%) |
Aug 14, 2012 | 62.75 | 62.82 | 62.37 | 62.43 | 476,233 | -0.26(-0.42%) |
Aug 13, 2012 | 63.01 | 63.05 | 62.41 | 62.69 | 774,435 | -0.15(-0.23%) |
Aug 10, 2012 | 62.39 | 62.85 | 62.23 | 62.84 | 1,176,954 | -0.63(-0.99%) |
Aug 09, 2012 | 63.46 | 63.58 | 63.19 | 63.47 | 1,203,885 | -0.25(-0.39%) |
Aug 08, 2012 | 63.76 | 63.99 | 63.50 | 63.72 | 1,158,554 | -0.41(-0.64%) |
Aug 07, 2012 | 64.75 | 64.79 | 63.75 | 64.13 | 1,355,026 | +0.60(+0.95%) |
Aug 06, 2012 | 63.98 | 63.98 | 63.30 | 63.52 | 1,337,257 | +0.17(+0.27%) |
Aug 03, 2012 | 62.89 | 63.62 | 62.51 | 63.35 | 3,533,712 | +2.14(+3.49%) |
Aug 02, 2012 | 61.62 | 62.25 | 61.14 | 61.21 | 1,590,944 | -0.69(-1.11%) |