Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.82 | 64.18 | 62.71 | 63.62 | 1,716,689 | +0.87(+1.39%) |
Oct 26, 2012 | 62.89 | 62.75 | 62.75 | 62.75 | 1,535,485 | +0.00(+0.00%) |
Oct 25, 2012 | 62.45 | 63.25 | 62.32 | 62.75 | 1,908,878 | +1.16(+1.89%) |
Oct 24, 2012 | 62.25 | 62.69 | 61.41 | 61.58 | 1,322,000 | -0.49(-0.78%) |
Oct 23, 2012 | 62.03 | 62.30 | 61.31 | 62.07 | 2,610,690 | -1.42(-2.24%) |
Oct 19, 2012 | 63.14 | 64.83 | 62.08 | 63.49 | 7,633,208 | -5.31(-7.72%) |
Oct 18, 2012 | 67.60 | 69.09 | 67.38 | 68.80 | 3,099,582 | +0.78(+1.14%) |
Oct 17, 2012 | 66.32 | 68.34 | 66.23 | 68.03 | 2,514,668 | +1.73(+2.61%) |
Oct 16, 2012 | 65.22 | 66.54 | 65.21 | 66.30 | 1,992,082 | +1.05(+1.61%) |
Oct 15, 2012 | 64.30 | 65.34 | 63.68 | 65.25 | 1,935,276 | +1.03(+1.60%) |
Oct 12, 2012 | 64.20 | 64.69 | 63.64 | 64.22 | 1,163,490 | +0.18(+0.28%) |
Oct 11, 2012 | 64.69 | 65.34 | 63.91 | 64.04 | 1,336,824 | -0.05(-0.08%) |
Oct 10, 2012 | 65.33 | 65.33 | 63.33 | 64.09 | 3,251,916 | -1.81(-2.75%) |
Oct 09, 2012 | 67.52 | 67.52 | 65.88 | 65.90 | 1,487,720 | -1.43(-2.13%) |
Oct 08, 2012 | 67.33 | 67.75 | 67.01 | 67.33 | 1,110,334 | -0.94(-1.37%) |
Oct 05, 2012 | 68.02 | 68.73 | 67.70 | 68.27 | 894,445 | +0.92(+1.37%) |
Oct 04, 2012 | 67.94 | 68.14 | 67.33 | 67.35 | 1,817,655 | -0.20(-0.30%) |
Oct 03, 2012 | 67.71 | 68.03 | 67.19 | 67.55 | 696,301 | -0.06(-0.10%) |
Oct 02, 2012 | 67.75 | 68.08 | 67.15 | 67.62 | 952,551 | +0.14(+0.20%) |
Oct 01, 2012 | 67.75 | 69.02 | 67.33 | 67.48 | 1,431,563 | -0.12(-0.18%) |
Sep 28, 2012 | 67.27 | 68.06 | 66.46 | 67.60 | 1,523,579 | -0.08(-0.12%) |
Sep 27, 2012 | 67.05 | 68.17 | 66.83 | 67.68 | 1,579,333 | +1.15(+1.73%) |
Sep 26, 2012 | 67.21 | 67.48 | 66.19 | 66.53 | 1,409,626 | -0.74(-1.11%) |
Sep 25, 2012 | 68.78 | 69.14 | 67.23 | 67.28 | 2,069,053 | -1.95(-2.82%) |
Sep 24, 2012 | 68.75 | 69.52 | 68.60 | 69.23 | 1,081,483 | +0.07(+0.11%) |
Sep 21, 2012 | 69.59 | 69.86 | 68.97 | 69.15 | 1,004,887 | -0.04(-0.06%) |
Sep 20, 2012 | 68.91 | 69.26 | 68.21 | 69.19 | 1,567,540 | -0.31(-0.44%) |
Sep 19, 2012 | 68.89 | 69.68 | 68.71 | 69.50 | 1,157,277 | +0.61(+0.88%) |
Sep 18, 2012 | 68.56 | 68.91 | 68.22 | 68.89 | 1,309,151 | +0.21(+0.31%) |
Sep 17, 2012 | 69.52 | 69.66 | 68.42 | 68.68 | 1,602,398 | -1.18(-1.69%) |
Sep 14, 2012 | 69.20 | 70.94 | 69.20 | 69.86 | 2,570,657 | +0.61(+0.89%) |
Sep 13, 2012 | 67.92 | 69.52 | 67.31 | 69.25 | 1,455,620 | +1.17(+1.72%) |
Sep 12, 2012 | 68.42 | 68.93 | 67.91 | 68.08 | 1,039,513 | -0.19(-0.28%) |
Sep 11, 2012 | 67.75 | 68.68 | 67.62 | 68.27 | 1,079,417 | +0.57(+0.84%) |
Sep 10, 2012 | 67.41 | 68.34 | 67.26 | 67.70 | 1,453,302 | +0.02(+0.02%) |
Sep 07, 2012 | 66.88 | 68.96 | 66.74 | 67.69 | 2,016,736 | +1.13(+1.70%) |
Sep 06, 2012 | 64.81 | 66.58 | 64.72 | 66.56 | 2,747,706 | +2.31(+3.60%) |
Sep 05, 2012 | 64.85 | 64.95 | 64.10 | 64.24 | 1,727,921 | -0.47(-0.72%) |
Sep 04, 2012 | 64.45 | 65.03 | 63.86 | 64.71 | 1,537,757 | +0.02(+0.04%) |
Aug 31, 2012 | 64.80 | 65.08 | 63.99 | 64.69 | 862,385 | +0.56(+0.87%) |
Aug 30, 2012 | 64.37 | 64.71 | 63.60 | 64.13 | 1,710,584 | -0.71(-1.10%) |
Aug 29, 2012 | 65.42 | 65.50 | 64.41 | 64.84 | 1,141,723 | -0.99(-1.51%) |
Aug 27, 2012 | 66.27 | 66.37 | 65.58 | 65.84 | 1,256,304 | -0.15(-0.22%) |
Aug 24, 2012 | 65.87 | 66.27 | 65.13 | 65.98 | 1,572,973 | +0.19(+0.28%) |
Aug 23, 2012 | 65.93 | 66.13 | 65.18 | 65.80 | 968,333 | -0.34(-0.51%) |
Aug 22, 2012 | 66.17 | 66.39 | 65.47 | 66.13 | 999,072 | -0.07(-0.11%) |
Aug 21, 2012 | 66.92 | 67.60 | 66.00 | 66.21 | 1,290,743 | -0.44(-0.66%) |
Aug 20, 2012 | 67.16 | 67.28 | 66.03 | 66.65 | 1,079,333 | -0.81(-1.20%) |
Aug 17, 2012 | 67.14 | 67.51 | 66.92 | 67.46 | 1,199,939 | +0.56(+0.83%) |
Aug 16, 2012 | 65.99 | 67.16 | 65.83 | 66.91 | 1,254,114 | +1.03(+1.56%) |
Aug 15, 2012 | 65.87 | 66.00 | 65.26 | 65.88 | 1,956,983 | -0.35(-0.53%) |
Aug 14, 2012 | 67.25 | 67.25 | 65.97 | 66.23 | 1,081,198 | -0.52(-0.77%) |
Aug 13, 2012 | 66.89 | 67.12 | 66.19 | 66.75 | 1,094,431 | -0.43(-0.63%) |
Aug 10, 2012 | 65.80 | 67.40 | 65.70 | 67.17 | 1,468,983 | +1.09(+1.64%) |
Aug 09, 2012 | 65.93 | 66.58 | 65.82 | 66.09 | 1,851,641 | +0.23(+0.35%) |
Aug 08, 2012 | 65.76 | 66.18 | 65.44 | 65.85 | 1,265,048 | -0.38(-0.57%) |
Aug 07, 2012 | 65.35 | 66.89 | 65.17 | 66.23 | 1,822,453 | +1.40(+2.16%) |
Aug 06, 2012 | 64.78 | 65.18 | 64.14 | 64.83 | 2,189,619 | +0.47(+0.74%) |
Aug 03, 2012 | 64.70 | 64.98 | 63.73 | 64.36 | 2,192,917 | +0.90(+1.42%) |
Aug 02, 2012 | 63.98 | 64.77 | 61.29 | 63.45 | 4,514,260 | -2.18(-3.32%) |