Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.97 | 65.19 | 64.24 | 65.15 | 778,658 | +0.63(+0.98%) |
Oct 26, 2012 | 65.22 | 64.52 | 64.52 | 64.52 | 748,273 | -0.72(-1.11%) |
Oct 25, 2012 | 64.93 | 65.61 | 63.14 | 65.24 | 1,193,572 | +0.79(+1.23%) |
Oct 24, 2012 | 65.76 | 66.06 | 64.12 | 64.45 | 1,012,941 | -0.98(-1.50%) |
Oct 23, 2012 | 65.06 | 65.88 | 64.63 | 65.42 | 722,026 | -2.46(-3.62%) |
Oct 19, 2012 | 68.32 | 69.26 | 67.23 | 67.88 | 1,297,128 | -0.23(-0.34%) |
Oct 18, 2012 | 66.02 | 69.00 | 63.02 | 68.12 | 3,450,321 | +2.37(+3.60%) |
Oct 17, 2012 | 66.06 | 67.02 | 65.49 | 65.75 | 1,444,778 | +0.02(+0.02%) |
Oct 16, 2012 | 65.49 | 65.89 | 65.32 | 65.73 | 593,153 | +0.45(+0.70%) |
Oct 15, 2012 | 65.24 | 65.53 | 64.07 | 65.28 | 2,002,611 | +1.62(+2.54%) |
Oct 12, 2012 | 63.36 | 63.84 | 63.17 | 63.66 | 765,441 | +0.62(+0.99%) |
Oct 11, 2012 | 62.90 | 63.80 | 62.63 | 63.03 | 806,407 | +0.72(+1.15%) |
Oct 10, 2012 | 62.90 | 62.90 | 61.93 | 62.32 | 880,196 | -0.45(-0.71%) |
Oct 09, 2012 | 63.71 | 64.11 | 61.89 | 62.77 | 946,481 | -0.82(-1.29%) |
Oct 08, 2012 | 64.13 | 65.04 | 63.29 | 63.58 | 477,618 | -0.59(-0.91%) |
Oct 05, 2012 | 65.92 | 66.10 | 63.82 | 64.17 | 703,739 | -1.29(-1.97%) |
Oct 04, 2012 | 63.94 | 65.47 | 63.77 | 65.46 | 850,564 | +1.87(+2.93%) |
Oct 03, 2012 | 62.47 | 63.80 | 62.34 | 63.59 | 848,778 | +1.14(+1.83%) |
Oct 02, 2012 | 62.83 | 62.99 | 61.96 | 62.45 | 663,532 | -0.22(-0.34%) |
Oct 01, 2012 | 62.63 | 62.97 | 61.92 | 62.66 | 893,481 | +0.32(+0.51%) |
Sep 28, 2012 | 62.09 | 62.80 | 61.77 | 62.35 | 780,436 | -0.20(-0.32%) |
Sep 27, 2012 | 61.42 | 62.56 | 60.78 | 62.55 | 848,842 | +1.51(+2.48%) |
Sep 26, 2012 | 61.91 | 62.40 | 60.52 | 61.04 | 724,245 | -0.67(-1.09%) |
Sep 25, 2012 | 62.84 | 63.33 | 61.71 | 61.71 | 602,111 | -0.99(-1.57%) |
Sep 24, 2012 | 62.90 | 63.07 | 62.27 | 62.70 | 755,132 | -0.22(-0.34%) |
Sep 21, 2012 | 63.81 | 63.81 | 62.36 | 62.91 | 1,544,918 | +0.23(+0.37%) |
Sep 20, 2012 | 63.02 | 63.29 | 62.50 | 62.68 | 514,766 | -0.59(-0.93%) |
Sep 19, 2012 | 62.65 | 63.84 | 61.72 | 63.27 | 1,253,218 | +0.62(+0.98%) |
Sep 18, 2012 | 64.67 | 64.67 | 61.72 | 62.65 | 2,125,522 | -2.88(-4.40%) |
Sep 17, 2012 | 65.57 | 65.90 | 65.27 | 65.53 | 881,938 | -0.42(-0.64%) |
Sep 14, 2012 | 65.92 | 66.49 | 65.49 | 65.96 | 882,979 | +0.34(+0.52%) |
Sep 13, 2012 | 63.61 | 65.96 | 63.24 | 65.62 | 1,251,475 | +1.78(+2.79%) |
Sep 12, 2012 | 63.83 | 63.99 | 63.34 | 63.84 | 817,454 | +0.30(+0.47%) |
Sep 11, 2012 | 62.41 | 63.76 | 62.04 | 63.54 | 1,752,680 | +1.27(+2.04%) |
Sep 10, 2012 | 60.73 | 63.13 | 60.61 | 62.26 | 1,353,207 | +1.69(+2.79%) |
Sep 07, 2012 | 60.54 | 61.14 | 60.34 | 60.58 | 781,078 | +0.23(+0.38%) |
Sep 06, 2012 | 58.64 | 60.64 | 58.52 | 60.34 | 884,479 | +2.23(+3.83%) |
Sep 05, 2012 | 58.75 | 58.90 | 57.82 | 58.12 | 1,069,730 | -0.88(-1.49%) |
Sep 04, 2012 | 58.07 | 59.28 | 57.48 | 58.99 | 1,003,310 | +1.03(+1.77%) |
Aug 31, 2012 | 58.22 | 58.46 | 56.80 | 57.97 | 531,913 | +0.26(+0.45%) |
Aug 30, 2012 | 58.33 | 58.68 | 57.41 | 57.71 | 634,105 | -1.13(-1.91%) |
Aug 29, 2012 | 58.35 | 59.18 | 58.29 | 58.83 | 911,120 | +1.44(+2.51%) |
Aug 27, 2012 | 57.16 | 58.40 | 57.01 | 57.39 | 819,285 | +0.39(+0.69%) |
Aug 24, 2012 | 56.93 | 57.42 | 56.72 | 57.00 | 841,034 | -0.18(-0.31%) |
Aug 23, 2012 | 58.08 | 58.12 | 57.08 | 57.18 | 820,223 | -1.19(-2.04%) |
Aug 22, 2012 | 58.53 | 59.02 | 58.18 | 58.37 | 478,403 | -0.38(-0.64%) |
Aug 21, 2012 | 59.38 | 59.42 | 58.40 | 58.74 | 665,674 | -0.33(-0.56%) |
Aug 20, 2012 | 59.11 | 59.80 | 58.36 | 59.07 | 1,164,144 | +0.01(+0.01%) |
Aug 17, 2012 | 57.86 | 59.20 | 57.69 | 59.06 | 914,594 | +1.38(+2.39%) |
Aug 16, 2012 | 56.71 | 57.76 | 56.23 | 57.68 | 789,249 | +1.06(+1.87%) |
Aug 15, 2012 | 55.58 | 56.76 | 55.39 | 56.62 | 961,701 | +0.85(+1.53%) |
Aug 14, 2012 | 56.83 | 56.83 | 55.63 | 55.77 | 1,263,993 | -1.06(-1.86%) |
Aug 13, 2012 | 56.98 | 56.98 | 56.33 | 56.83 | 624,813 | -0.31(-0.54%) |
Aug 10, 2012 | 56.62 | 57.18 | 56.24 | 57.14 | 515,081 | +0.21(+0.36%) |
Aug 09, 2012 | 57.35 | 57.90 | 56.39 | 56.93 | 532,711 | -0.56(-0.97%) |
Aug 08, 2012 | 57.55 | 57.71 | 56.96 | 57.49 | 777,515 | -0.18(-0.31%) |
Aug 07, 2012 | 56.37 | 57.96 | 56.37 | 57.67 | 861,202 | +1.61(+2.87%) |
Aug 06, 2012 | 57.38 | 57.64 | 56.04 | 56.06 | 682,196 | -1.15(-2.01%) |
Aug 03, 2012 | 57.31 | 58.66 | 56.84 | 57.21 | 937,977 | +0.95(+1.69%) |
Aug 02, 2012 | 54.96 | 56.29 | 54.91 | 56.26 | 1,299,214 | +0.91(+1.64%) |