Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 59.20 | 59.20 | 56.66 | 57.99 | 683,275 | -2.49(-4.12%) |
Oct 26, 2012 | 60.01 | 60.49 | 60.49 | 60.49 | 256,475 | +0.44(+0.74%) |
Oct 25, 2012 | 60.68 | 60.95 | 59.21 | 60.04 | 264,270 | -0.12(-0.19%) |
Oct 24, 2012 | 60.30 | 60.41 | 59.63 | 60.16 | 110,864 | +0.36(+0.60%) |
Oct 23, 2012 | 59.35 | 59.92 | 58.77 | 59.80 | 92,220 | -0.49(-0.81%) |
Oct 19, 2012 | 61.39 | 61.74 | 60.24 | 60.29 | 192,723 | -1.36(-2.21%) |
Oct 18, 2012 | 60.85 | 61.92 | 60.11 | 61.65 | 146,017 | +0.82(+1.35%) |
Oct 17, 2012 | 60.09 | 61.12 | 59.69 | 60.83 | 291,799 | +0.95(+1.59%) |
Oct 16, 2012 | 59.95 | 60.35 | 59.51 | 59.88 | 162,102 | +0.21(+0.36%) |
Oct 15, 2012 | 59.42 | 59.87 | 58.63 | 59.67 | 185,319 | +0.46(+0.78%) |
Oct 12, 2012 | 60.04 | 60.04 | 58.90 | 59.20 | 173,462 | -0.92(-1.52%) |
Oct 11, 2012 | 60.81 | 61.00 | 59.95 | 60.12 | 110,783 | -0.20(-0.32%) |
Oct 10, 2012 | 60.57 | 60.57 | 59.31 | 60.32 | 153,144 | -0.12(-0.21%) |
Oct 09, 2012 | 60.96 | 61.46 | 60.24 | 60.44 | 238,453 | -0.77(-1.26%) |
Oct 08, 2012 | 60.57 | 61.30 | 60.33 | 61.22 | 193,448 | +0.22(+0.36%) |
Oct 05, 2012 | 61.58 | 61.97 | 60.55 | 60.99 | 180,389 | -0.17(-0.28%) |
Oct 04, 2012 | 60.84 | 61.29 | 60.39 | 61.16 | 325,251 | +0.12(+0.20%) |
Oct 03, 2012 | 61.94 | 62.12 | 60.70 | 61.04 | 263,519 | -0.70(-1.14%) |
Oct 02, 2012 | 62.34 | 62.34 | 61.22 | 61.74 | 295,074 | +0.09(+0.14%) |
Oct 01, 2012 | 62.86 | 63.05 | 61.36 | 61.65 | 424,163 | -1.06(-1.69%) |
Sep 28, 2012 | 62.19 | 63.14 | 61.58 | 62.71 | 416,064 | +0.45(+0.73%) |
Sep 27, 2012 | 61.82 | 62.26 | 61.49 | 62.26 | 131,012 | +0.65(+1.05%) |
Sep 26, 2012 | 62.91 | 62.91 | 61.44 | 61.61 | 223,161 | -1.31(-2.08%) |
Sep 25, 2012 | 65.01 | 65.01 | 62.78 | 62.91 | 574,840 | -1.55(-2.41%) |
Sep 24, 2012 | 63.18 | 64.84 | 62.58 | 64.47 | 374,821 | -0.38(-0.59%) |
Sep 21, 2012 | 66.65 | 67.09 | 64.58 | 64.85 | 619,741 | -1.70(-2.56%) |
Sep 20, 2012 | 64.78 | 66.55 | 64.33 | 66.55 | 755,317 | +1.47(+2.26%) |
Sep 19, 2012 | 64.17 | 65.25 | 63.87 | 65.08 | 205,891 | +1.01(+1.58%) |
Sep 18, 2012 | 63.52 | 64.17 | 63.05 | 64.07 | 283,597 | +0.44(+0.70%) |
Sep 17, 2012 | 64.29 | 64.43 | 63.43 | 63.62 | 178,989 | -0.75(-1.17%) |
Sep 14, 2012 | 63.80 | 64.78 | 63.40 | 64.38 | 194,090 | +0.38(+0.60%) |
Sep 13, 2012 | 63.32 | 64.60 | 62.61 | 64.00 | 231,256 | +0.75(+1.19%) |
Sep 12, 2012 | 63.15 | 63.41 | 62.22 | 63.24 | 226,235 | +0.25(+0.39%) |
Sep 11, 2012 | 63.16 | 63.81 | 62.95 | 62.99 | 440,650 | +0.08(+0.13%) |
Sep 10, 2012 | 62.63 | 63.24 | 62.30 | 62.91 | 197,146 | +0.09(+0.14%) |
Sep 07, 2012 | 62.74 | 62.99 | 62.45 | 62.83 | 165,753 | +0.26(+0.41%) |
Sep 06, 2012 | 61.45 | 62.77 | 61.45 | 62.57 | 161,471 | +1.65(+2.71%) |
Sep 05, 2012 | 61.36 | 61.71 | 60.64 | 60.92 | 166,996 | -0.17(-0.28%) |
Sep 04, 2012 | 60.55 | 61.29 | 59.00 | 61.09 | 261,587 | +0.69(+1.15%) |
Aug 31, 2012 | 60.25 | 60.77 | 59.83 | 60.39 | 183,486 | +0.59(+0.99%) |
Aug 30, 2012 | 59.99 | 60.39 | 59.29 | 59.80 | 207,404 | -0.71(-1.17%) |
Aug 29, 2012 | 60.94 | 61.11 | 60.24 | 60.51 | 150,950 | -0.67(-1.10%) |
Aug 27, 2012 | 61.65 | 61.71 | 60.32 | 61.18 | 247,577 | -0.12(-0.19%) |
Aug 24, 2012 | 61.15 | 61.66 | 60.63 | 61.30 | 248,383 | +0.14(+0.23%) |
Aug 23, 2012 | 62.11 | 62.57 | 61.07 | 61.16 | 409,872 | -0.58(-0.93%) |
Aug 22, 2012 | 61.97 | 62.19 | 61.10 | 61.73 | 259,305 | -0.04(-0.06%) |
Aug 21, 2012 | 62.12 | 62.48 | 61.31 | 61.77 | 212,450 | -0.24(-0.39%) |
Aug 20, 2012 | 61.93 | 62.35 | 61.40 | 62.01 | 122,619 | -0.17(-0.27%) |
Aug 17, 2012 | 61.42 | 62.24 | 60.79 | 62.18 | 131,470 | +0.65(+1.05%) |
Aug 16, 2012 | 60.36 | 61.68 | 60.36 | 61.53 | 194,449 | +1.05(+1.73%) |
Aug 15, 2012 | 60.25 | 60.68 | 59.51 | 60.48 | 196,124 | +0.01(+0.01%) |
Aug 14, 2012 | 60.39 | 60.71 | 60.01 | 60.47 | 139,692 | +0.44(+0.74%) |
Aug 13, 2012 | 60.24 | 60.24 | 59.56 | 60.03 | 119,461 | -0.34(-0.56%) |
Aug 10, 2012 | 59.71 | 60.46 | 59.26 | 60.37 | 174,449 | +0.60(+1.01%) |
Aug 09, 2012 | 59.67 | 59.93 | 59.12 | 59.76 | 164,774 | +0.14(+0.24%) |
Aug 08, 2012 | 59.58 | 59.92 | 58.35 | 59.62 | 188,328 | +0.00(+0.00%) |
Aug 07, 2012 | 58.80 | 60.23 | 58.74 | 59.62 | 209,231 | +1.11(+1.90%) |
Aug 06, 2012 | 58.21 | 59.12 | 58.10 | 58.51 | 185,480 | +0.20(+0.35%) |
Aug 03, 2012 | 57.08 | 58.45 | 56.74 | 58.31 | 223,779 | +2.13(+3.79%) |
Aug 02, 2012 | 55.68 | 56.70 | 55.43 | 56.18 | 202,849 | -0.30(-0.53%) |