Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 71.56 | 75.97 | 71.38 | 73.21 | 271,208 | +4.33(+6.28%) |
Oct 26, 2012 | 68.91 | 68.88 | 68.88 | 68.88 | 113,761 | -0.03(-0.04%) |
Oct 25, 2012 | 69.53 | 69.73 | 68.61 | 68.91 | 47,570 | +0.16(+0.23%) |
Oct 24, 2012 | 69.69 | 69.85 | 68.70 | 68.75 | 54,377 | -0.79(-1.13%) |
Oct 23, 2012 | 68.54 | 70.09 | 68.10 | 69.53 | 46,792 | -0.21(-0.30%) |
Oct 19, 2012 | 71.95 | 73.43 | 68.66 | 69.75 | 166,648 | -2.79(-3.85%) |
Oct 18, 2012 | 72.29 | 72.88 | 71.78 | 72.54 | 72,442 | +0.33(+0.45%) |
Oct 17, 2012 | 71.58 | 72.79 | 70.87 | 72.21 | 111,471 | +0.62(+0.86%) |
Oct 16, 2012 | 70.67 | 71.89 | 70.49 | 71.59 | 50,850 | +1.13(+1.60%) |
Oct 15, 2012 | 69.96 | 70.61 | 69.10 | 70.46 | 55,814 | +0.53(+0.76%) |
Oct 12, 2012 | 68.87 | 70.08 | 68.84 | 69.93 | 62,655 | +0.91(+1.32%) |
Oct 11, 2012 | 69.26 | 70.05 | 68.57 | 69.02 | 55,876 | +0.21(+0.31%) |
Oct 10, 2012 | 67.57 | 69.31 | 67.31 | 68.81 | 85,805 | +1.42(+2.11%) |
Oct 09, 2012 | 69.54 | 69.54 | 67.18 | 67.39 | 78,448 | -2.16(-3.10%) |
Oct 08, 2012 | 69.13 | 69.62 | 68.27 | 69.54 | 60,464 | +0.28(+0.41%) |
Oct 05, 2012 | 69.75 | 70.61 | 69.00 | 69.26 | 54,979 | -0.42(-0.61%) |
Oct 04, 2012 | 68.51 | 70.15 | 67.99 | 69.69 | 85,981 | +1.65(+2.43%) |
Oct 03, 2012 | 66.39 | 68.45 | 66.39 | 68.03 | 67,559 | +1.55(+2.33%) |
Oct 02, 2012 | 67.39 | 67.53 | 65.50 | 66.49 | 113,359 | -0.70(-1.04%) |
Oct 01, 2012 | 67.10 | 68.32 | 66.58 | 67.18 | 57,889 | +0.29(+0.44%) |
Sep 28, 2012 | 66.96 | 68.21 | 66.38 | 66.89 | 61,815 | -0.50(-0.75%) |
Sep 27, 2012 | 65.81 | 68.01 | 65.67 | 67.40 | 90,234 | +1.81(+2.76%) |
Sep 26, 2012 | 67.14 | 67.41 | 65.44 | 65.59 | 138,288 | -1.55(-2.30%) |
Sep 25, 2012 | 66.88 | 67.81 | 66.68 | 67.13 | 91,617 | +0.14(+0.21%) |
Sep 24, 2012 | 67.39 | 67.75 | 66.57 | 66.99 | 70,934 | -0.45(-0.67%) |
Sep 21, 2012 | 68.97 | 69.11 | 66.98 | 67.44 | 215,637 | -0.68(-1.00%) |
Sep 20, 2012 | 67.94 | 68.83 | 67.87 | 68.12 | 82,829 | +0.00(+0.00%) |
Sep 19, 2012 | 66.29 | 68.32 | 66.26 | 68.12 | 265,450 | -0.98(-1.42%) |
Sep 18, 2012 | 68.16 | 69.36 | 67.81 | 69.10 | 70,563 | +0.65(+0.96%) |
Sep 17, 2012 | 68.70 | 69.07 | 68.28 | 68.45 | 60,186 | -0.63(-0.91%) |
Sep 14, 2012 | 69.94 | 70.56 | 68.86 | 69.08 | 121,775 | -0.70(-1.00%) |
Sep 13, 2012 | 68.73 | 69.92 | 68.14 | 69.77 | 119,913 | +1.32(+1.92%) |
Sep 12, 2012 | 67.49 | 68.66 | 67.49 | 68.46 | 69,833 | +0.88(+1.31%) |
Sep 11, 2012 | 67.44 | 67.85 | 67.17 | 67.57 | 130,103 | -0.14(-0.21%) |
Sep 10, 2012 | 66.46 | 68.08 | 66.46 | 67.72 | 100,181 | +1.04(+1.56%) |
Sep 07, 2012 | 66.73 | 67.14 | 66.49 | 66.67 | 85,686 | +0.26(+0.39%) |
Sep 06, 2012 | 65.16 | 67.13 | 65.16 | 66.42 | 105,581 | +1.94(+3.01%) |
Sep 05, 2012 | 64.02 | 64.99 | 63.25 | 64.47 | 220,259 | -0.12(-0.19%) |
Sep 04, 2012 | 64.29 | 64.91 | 62.82 | 64.60 | 99,686 | -0.02(-0.03%) |
Aug 31, 2012 | 65.48 | 65.48 | 63.89 | 64.61 | 67,647 | -0.12(-0.19%) |
Aug 30, 2012 | 63.74 | 65.24 | 63.65 | 64.74 | 85,478 | +0.65(+1.02%) |
Aug 29, 2012 | 64.24 | 65.36 | 63.75 | 64.08 | 130,988 | -0.99(-1.52%) |
Aug 27, 2012 | 66.12 | 66.12 | 64.93 | 65.07 | 112,325 | -0.80(-1.22%) |
Aug 24, 2012 | 64.78 | 66.36 | 64.78 | 65.88 | 105,234 | +0.80(+1.24%) |
Aug 23, 2012 | 65.49 | 65.87 | 64.68 | 65.07 | 71,293 | -0.49(-0.74%) |
Aug 22, 2012 | 65.37 | 65.98 | 64.96 | 65.56 | 56,090 | +0.08(+0.12%) |
Aug 21, 2012 | 66.05 | 66.92 | 65.37 | 65.48 | 76,620 | -0.46(-0.70%) |
Aug 20, 2012 | 66.09 | 66.58 | 65.66 | 65.94 | 84,892 | -0.06(-0.09%) |
Aug 17, 2012 | 65.40 | 66.19 | 65.38 | 66.00 | 115,651 | +0.62(+0.95%) |
Aug 16, 2012 | 63.84 | 65.53 | 63.29 | 65.38 | 127,600 | +1.72(+2.71%) |
Aug 15, 2012 | 62.24 | 63.71 | 61.83 | 63.66 | 91,965 | +0.86(+1.36%) |
Aug 14, 2012 | 62.72 | 63.14 | 61.97 | 62.80 | 63,745 | +0.26(+0.41%) |
Aug 13, 2012 | 62.31 | 62.76 | 60.84 | 62.55 | 54,155 | +0.21(+0.34%) |
Aug 10, 2012 | 62.92 | 62.99 | 61.34 | 62.33 | 56,538 | -0.43(-0.69%) |
Aug 09, 2012 | 62.65 | 63.04 | 61.31 | 62.77 | 128,768 | -0.05(-0.08%) |
Aug 08, 2012 | 63.32 | 64.15 | 62.66 | 62.82 | 98,002 | -0.88(-1.38%) |
Aug 07, 2012 | 62.77 | 64.22 | 62.21 | 63.70 | 92,826 | +1.07(+1.71%) |
Aug 06, 2012 | 62.48 | 63.32 | 62.46 | 62.63 | 50,936 | +0.28(+0.45%) |
Aug 03, 2012 | 63.13 | 63.69 | 61.85 | 62.34 | 121,008 | +0.35(+0.57%) |
Aug 02, 2012 | 60.69 | 62.33 | 60.58 | 61.99 | 105,023 | +1.24(+2.04%) |