Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.92 | 64.28 | 62.82 | 63.72 | 1,713,896 | +0.87(+1.39%) |
Oct 26, 2012 | 62.99 | 62.85 | 62.85 | 62.85 | 1,532,987 | +0.00(+0.00%) |
Oct 25, 2012 | 62.55 | 63.35 | 62.42 | 62.85 | 1,905,773 | +1.17(+1.89%) |
Oct 24, 2012 | 62.35 | 62.79 | 61.51 | 61.68 | 1,319,849 | -0.49(-0.78%) |
Oct 23, 2012 | 62.14 | 62.40 | 61.41 | 62.17 | 2,606,443 | -1.43(-2.24%) |
Oct 19, 2012 | 63.25 | 64.93 | 62.18 | 63.59 | 7,620,789 | -5.32(-7.72%) |
Oct 18, 2012 | 67.71 | 69.20 | 67.49 | 68.92 | 3,094,539 | +0.78(+1.14%) |
Oct 17, 2012 | 66.43 | 68.45 | 66.34 | 68.14 | 2,510,576 | +1.73(+2.61%) |
Oct 16, 2012 | 65.33 | 66.65 | 65.32 | 66.41 | 1,988,841 | +1.05(+1.61%) |
Oct 15, 2012 | 64.40 | 65.45 | 63.79 | 65.35 | 1,932,127 | +1.03(+1.60%) |
Oct 12, 2012 | 64.31 | 64.79 | 63.75 | 64.32 | 1,161,597 | +0.18(+0.28%) |
Oct 11, 2012 | 64.79 | 65.45 | 64.02 | 64.15 | 1,334,649 | -0.05(-0.08%) |
Oct 10, 2012 | 65.43 | 65.44 | 63.43 | 64.19 | 3,246,625 | -1.81(-2.75%) |
Oct 09, 2012 | 67.63 | 67.63 | 65.98 | 66.01 | 1,485,299 | -1.43(-2.13%) |
Oct 08, 2012 | 67.44 | 67.86 | 67.12 | 67.44 | 1,108,528 | -0.94(-1.37%) |
Oct 05, 2012 | 68.13 | 68.84 | 67.81 | 68.38 | 892,990 | +0.92(+1.37%) |
Oct 04, 2012 | 68.05 | 68.25 | 67.44 | 67.46 | 1,814,698 | -0.20(-0.30%) |
Oct 03, 2012 | 67.82 | 68.14 | 67.30 | 67.66 | 695,168 | -0.06(-0.10%) |
Oct 02, 2012 | 67.86 | 68.20 | 67.26 | 67.73 | 951,001 | +0.14(+0.20%) |
Oct 01, 2012 | 67.86 | 69.14 | 67.44 | 67.59 | 1,429,234 | -0.12(-0.18%) |
Sep 28, 2012 | 67.38 | 68.17 | 66.57 | 67.71 | 1,521,100 | -0.08(-0.12%) |
Sep 27, 2012 | 67.16 | 68.28 | 66.94 | 67.79 | 1,576,764 | +1.15(+1.73%) |
Sep 26, 2012 | 67.32 | 67.59 | 66.30 | 66.64 | 1,407,333 | -0.75(-1.11%) |
Sep 25, 2012 | 68.89 | 69.25 | 67.34 | 67.39 | 2,065,687 | -1.95(-2.82%) |
Sep 24, 2012 | 68.86 | 69.64 | 68.71 | 69.34 | 1,079,723 | +0.07(+0.11%) |
Sep 21, 2012 | 69.70 | 69.97 | 69.09 | 69.27 | 1,003,252 | -0.04(-0.06%) |
Sep 20, 2012 | 69.02 | 69.37 | 68.33 | 69.31 | 1,564,990 | -0.31(-0.44%) |
Sep 19, 2012 | 69.00 | 69.79 | 68.82 | 69.61 | 1,155,394 | +0.61(+0.88%) |
Sep 18, 2012 | 68.67 | 69.02 | 68.33 | 69.01 | 1,307,021 | +0.21(+0.31%) |
Sep 17, 2012 | 69.64 | 69.78 | 68.54 | 68.80 | 1,599,791 | -1.18(-1.69%) |
Sep 14, 2012 | 69.31 | 71.06 | 69.31 | 69.98 | 2,566,474 | +0.62(+0.89%) |
Sep 13, 2012 | 68.03 | 69.63 | 67.42 | 69.36 | 1,453,252 | +1.17(+1.72%) |
Sep 12, 2012 | 68.54 | 69.04 | 68.02 | 68.19 | 1,037,822 | -0.19(-0.28%) |
Sep 11, 2012 | 67.86 | 68.79 | 67.73 | 68.38 | 1,077,661 | +0.57(+0.84%) |
Sep 10, 2012 | 67.52 | 68.45 | 67.37 | 67.81 | 1,450,937 | +0.02(+0.02%) |
Sep 07, 2012 | 66.99 | 69.07 | 66.85 | 67.80 | 2,013,455 | +1.13(+1.70%) |
Sep 06, 2012 | 64.91 | 66.69 | 64.83 | 66.66 | 2,743,235 | +2.32(+3.60%) |
Sep 05, 2012 | 64.96 | 65.05 | 64.20 | 64.35 | 1,725,110 | -0.47(-0.72%) |
Sep 04, 2012 | 64.56 | 65.13 | 63.97 | 64.82 | 1,535,255 | +0.02(+0.04%) |
Aug 31, 2012 | 64.91 | 65.19 | 64.10 | 64.79 | 860,982 | +0.56(+0.87%) |
Aug 30, 2012 | 64.48 | 64.82 | 63.71 | 64.23 | 1,707,801 | -0.71(-1.10%) |
Aug 29, 2012 | 65.53 | 65.60 | 64.52 | 64.95 | 1,139,865 | -1.00(-1.51%) |
Aug 27, 2012 | 66.38 | 66.48 | 65.68 | 65.94 | 1,254,260 | -0.15(-0.22%) |
Aug 24, 2012 | 65.98 | 66.38 | 65.24 | 66.09 | 1,570,414 | +0.19(+0.28%) |
Aug 23, 2012 | 66.04 | 66.23 | 65.29 | 65.90 | 966,757 | -0.34(-0.51%) |
Aug 22, 2012 | 66.28 | 66.50 | 65.58 | 66.24 | 997,446 | -0.07(-0.11%) |
Aug 21, 2012 | 67.03 | 67.71 | 66.10 | 66.31 | 1,288,643 | -0.44(-0.66%) |
Aug 20, 2012 | 67.27 | 67.39 | 66.14 | 66.76 | 1,077,577 | -0.81(-1.20%) |
Aug 17, 2012 | 67.25 | 67.62 | 67.03 | 67.57 | 1,197,987 | +0.56(+0.83%) |
Aug 16, 2012 | 66.10 | 67.27 | 65.94 | 67.02 | 1,252,074 | +1.03(+1.56%) |
Aug 15, 2012 | 65.98 | 66.10 | 65.36 | 65.98 | 1,953,798 | -0.35(-0.53%) |
Aug 14, 2012 | 67.36 | 67.36 | 66.08 | 66.34 | 1,079,439 | -0.52(-0.77%) |
Aug 13, 2012 | 67.00 | 67.23 | 66.30 | 66.85 | 1,092,650 | -0.43(-0.63%) |
Aug 10, 2012 | 65.90 | 67.51 | 65.81 | 67.28 | 1,466,592 | +1.09(+1.64%) |
Aug 09, 2012 | 66.04 | 66.69 | 65.93 | 66.19 | 1,848,628 | +0.23(+0.35%) |
Aug 08, 2012 | 65.87 | 66.29 | 65.55 | 65.96 | 1,262,990 | -0.38(-0.57%) |
Aug 07, 2012 | 65.45 | 67.00 | 65.27 | 66.34 | 1,819,488 | +1.40(+2.16%) |
Aug 06, 2012 | 64.89 | 65.28 | 64.24 | 64.94 | 2,186,057 | +0.48(+0.74%) |
Aug 03, 2012 | 64.81 | 65.09 | 63.83 | 64.46 | 2,189,349 | +0.90(+1.42%) |
Aug 02, 2012 | 64.08 | 64.88 | 61.39 | 63.56 | 4,506,915 | -2.18(-3.32%) |