Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 59.29 | 59.41 | 59.01 | 59.24 | 138,156 | +0.14(+0.23%) |
Oct 26, 2012 | 59.10 | 59.10 | 59.10 | 59.10 | 22,953 | -0.02(-0.03%) |
Oct 25, 2012 | 59.82 | 60.01 | 58.73 | 59.12 | 82,940 | -0.12(-0.20%) |
Oct 24, 2012 | 59.75 | 59.82 | 59.01 | 59.24 | 24,144 | -0.24(-0.40%) |
Oct 23, 2012 | 58.66 | 59.68 | 58.52 | 59.47 | 158,102 | +0.09(+0.15%) |
Oct 19, 2012 | 60.27 | 60.35 | 59.28 | 59.38 | 244,960 | -1.11(-1.83%) |
Oct 18, 2012 | 60.78 | 60.84 | 60.37 | 60.49 | 21,897 | -0.36(-0.60%) |
Oct 17, 2012 | 61.47 | 61.54 | 60.72 | 60.85 | 101,401 | -1.02(-1.65%) |
Oct 16, 2012 | 61.11 | 61.91 | 61.11 | 61.87 | 233,049 | +0.84(+1.38%) |
Oct 15, 2012 | 60.80 | 61.04 | 60.46 | 61.03 | 74,612 | +0.36(+0.60%) |
Oct 12, 2012 | 60.45 | 60.87 | 60.31 | 60.67 | 9,736 | +0.28(+0.47%) |
Oct 11, 2012 | 60.50 | 60.92 | 60.16 | 60.38 | 27,382 | +0.31(+0.52%) |
Oct 10, 2012 | 60.36 | 60.50 | 59.89 | 60.07 | 38,478 | -0.27(-0.44%) |
Oct 09, 2012 | 60.90 | 61.01 | 60.26 | 60.34 | 21,423 | -1.05(-1.71%) |
Oct 08, 2012 | 61.54 | 61.91 | 61.23 | 61.38 | 75,976 | -0.48(-0.78%) |
Oct 05, 2012 | 62.78 | 62.83 | 61.79 | 61.86 | 21,968 | -0.51(-0.82%) |
Oct 04, 2012 | 62.04 | 62.42 | 61.59 | 62.37 | 70,320 | -0.05(-0.08%) |
Oct 03, 2012 | 62.28 | 62.71 | 62.10 | 62.42 | 13,403 | +0.33(+0.54%) |
Oct 02, 2012 | 62.04 | 62.37 | 61.76 | 62.09 | 40,358 | +0.25(+0.40%) |
Oct 01, 2012 | 62.61 | 62.61 | 61.59 | 61.84 | 124,753 | -0.60(-0.97%) |
Sep 28, 2012 | 62.74 | 62.75 | 62.14 | 62.44 | 18,118 | -0.14(-0.22%) |
Sep 27, 2012 | 61.82 | 62.77 | 61.74 | 62.58 | 42,332 | +1.00(+1.62%) |
Sep 26, 2012 | 62.21 | 62.21 | 61.09 | 61.58 | 107,804 | -0.71(-1.13%) |
Sep 25, 2012 | 63.58 | 63.58 | 62.29 | 62.29 | 22,701 | -1.16(-1.82%) |
Sep 24, 2012 | 63.86 | 63.86 | 63.21 | 63.44 | 19,384 | -0.72(-1.12%) |
Sep 21, 2012 | 64.65 | 64.81 | 64.13 | 64.16 | 21,781 | -0.17(-0.26%) |
Sep 20, 2012 | 64.08 | 64.39 | 63.97 | 64.32 | 74,912 | -0.09(-0.14%) |
Sep 19, 2012 | 64.49 | 64.55 | 64.15 | 64.41 | 20,040 | +0.03(+0.05%) |
Sep 18, 2012 | 64.67 | 64.91 | 64.37 | 64.38 | 19,046 | -0.49(-0.76%) |
Sep 17, 2012 | 65.18 | 65.18 | 64.74 | 64.87 | 24,211 | -0.33(-0.51%) |
Sep 14, 2012 | 64.63 | 65.38 | 64.63 | 65.20 | 19,403 | +0.65(+1.00%) |
Sep 13, 2012 | 63.94 | 64.94 | 63.81 | 64.56 | 75,622 | +0.58(+0.90%) |
Sep 12, 2012 | 63.90 | 64.21 | 63.76 | 63.98 | 19,408 | +0.23(+0.35%) |
Sep 11, 2012 | 63.47 | 63.86 | 63.40 | 63.75 | 17,121 | +0.14(+0.22%) |
Sep 10, 2012 | 63.63 | 63.90 | 63.52 | 63.62 | 15,836 | -0.17(-0.26%) |
Sep 07, 2012 | 63.92 | 63.97 | 63.68 | 63.78 | 22,482 | -0.23(-0.35%) |
Sep 06, 2012 | 62.59 | 64.20 | 62.38 | 64.01 | 40,761 | +1.75(+2.82%) |
Sep 05, 2012 | 62.02 | 62.28 | 61.79 | 62.25 | 9,081 | +0.18(+0.28%) |
Sep 04, 2012 | 61.67 | 62.24 | 61.22 | 62.08 | 19,702 | +0.36(+0.59%) |
Aug 31, 2012 | 61.76 | 61.82 | 60.80 | 61.72 | 13,398 | +0.57(+0.93%) |
Aug 30, 2012 | 61.74 | 61.74 | 61.02 | 61.15 | 20,357 | -0.86(-1.39%) |
Aug 29, 2012 | 62.06 | 62.14 | 61.58 | 62.01 | 10,174 | +0.17(+0.27%) |
Aug 27, 2012 | 61.93 | 62.29 | 61.65 | 61.84 | 52,062 | +0.05(+0.08%) |
Aug 24, 2012 | 61.31 | 61.90 | 61.04 | 61.79 | 51,380 | -0.24(-0.38%) |
Aug 23, 2012 | 62.19 | 62.35 | 61.72 | 62.03 | 234,570 | -0.35(-0.57%) |
Aug 22, 2012 | 61.99 | 62.58 | 61.97 | 62.38 | 72,000 | +0.09(+0.14%) |
Aug 21, 2012 | 62.56 | 62.84 | 62.08 | 62.29 | 36,705 | +0.11(+0.17%) |
Aug 20, 2012 | 62.53 | 62.53 | 61.90 | 62.19 | 21,646 | -0.49(-0.78%) |
Aug 17, 2012 | 62.50 | 62.73 | 62.32 | 62.68 | 17,456 | +0.35(+0.57%) |
Aug 16, 2012 | 61.67 | 62.44 | 61.49 | 62.32 | 30,715 | +1.15(+1.87%) |
Aug 15, 2012 | 60.71 | 61.25 | 60.71 | 61.18 | 37,550 | +0.65(+1.07%) |
Aug 14, 2012 | 61.19 | 61.20 | 60.44 | 60.53 | 68,488 | -0.45(-0.74%) |
Aug 13, 2012 | 61.34 | 61.40 | 60.65 | 60.98 | 48,484 | -0.29(-0.48%) |
Aug 10, 2012 | 60.96 | 61.27 | 60.83 | 61.27 | 9,083 | +0.23(+0.37%) |
Aug 09, 2012 | 61.02 | 61.29 | 60.83 | 61.05 | 60,562 | +0.26(+0.44%) |
Aug 08, 2012 | 60.87 | 61.14 | 60.71 | 60.78 | 40,554 | -0.21(-0.34%) |
Aug 07, 2012 | 60.43 | 61.39 | 60.43 | 60.99 | 12,010 | +0.84(+1.40%) |
Aug 06, 2012 | 59.57 | 60.40 | 59.52 | 60.15 | 84,127 | +0.83(+1.40%) |
Aug 03, 2012 | 58.59 | 59.44 | 58.34 | 59.32 | 36,637 | +1.70(+2.96%) |
Aug 02, 2012 | 57.28 | 58.13 | 56.92 | 57.61 | 37,536 | -0.11(-0.19%) |