Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 61.28 | 61.50 | 61.20 | 61.45 | 351,295 | +0.16(+0.27%) |
Oct 26, 2012 | 61.25 | 61.28 | 61.28 | 61.28 | 367,314 | +0.17(+0.28%) |
Oct 25, 2012 | 61.09 | 61.20 | 61.00 | 61.11 | 807,540 | -0.08(-0.13%) |
Oct 24, 2012 | 61.12 | 61.31 | 61.09 | 61.19 | 334,973 | -0.01(-0.01%) |
Oct 23, 2012 | 61.12 | 61.23 | 61.05 | 61.20 | 597,788 | -0.11(-0.18%) |
Oct 19, 2012 | 61.34 | 61.39 | 61.26 | 61.31 | 264,405 | +0.01(+0.01%) |
Oct 18, 2012 | 61.36 | 61.41 | 61.27 | 61.30 | 771,154 | -0.08(-0.14%) |
Oct 17, 2012 | 61.45 | 61.45 | 61.34 | 61.38 | 1,097,806 | -0.03(-0.06%) |
Oct 16, 2012 | 61.36 | 61.44 | 61.33 | 61.42 | 471,716 | +0.04(+0.07%) |
Oct 15, 2012 | 61.38 | 61.41 | 61.32 | 61.38 | 405,047 | +0.10(+0.17%) |
Oct 12, 2012 | 61.25 | 61.36 | 61.18 | 61.27 | 454,896 | +0.12(+0.20%) |
Oct 11, 2012 | 60.93 | 61.18 | 60.93 | 61.15 | 263,092 | +0.07(+0.12%) |
Oct 10, 2012 | 60.89 | 61.08 | 60.84 | 61.08 | 218,432 | +0.12(+0.20%) |
Oct 09, 2012 | 60.91 | 60.99 | 60.88 | 60.96 | 233,486 | -0.00(-0.01%) |
Oct 08, 2012 | 60.89 | 60.98 | 60.83 | 60.96 | 336,895 | +0.09(+0.14%) |
Oct 05, 2012 | 60.91 | 60.96 | 60.82 | 60.87 | 461,683 | -0.10(-0.16%) |
Oct 04, 2012 | 60.98 | 61.04 | 60.92 | 60.97 | 1,324,768 | +0.05(+0.08%) |
Oct 03, 2012 | 60.95 | 61.00 | 60.91 | 60.92 | 1,293,432 | -0.01(-0.02%) |
Oct 02, 2012 | 60.90 | 60.96 | 60.83 | 60.94 | 353,977 | +0.14(+0.23%) |
Oct 01, 2012 | 60.72 | 60.89 | 60.72 | 60.80 | 819,305 | +0.12(+0.21%) |
Sep 28, 2012 | 60.67 | 60.71 | 60.58 | 60.67 | 366,190 | -0.02(-0.03%) |
Sep 27, 2012 | 60.69 | 60.82 | 60.67 | 60.69 | 1,079,972 | -0.07(-0.11%) |
Sep 26, 2012 | 60.71 | 60.82 | 60.69 | 60.76 | 225,257 | +0.02(+0.03%) |
Sep 25, 2012 | 60.69 | 60.76 | 60.56 | 60.74 | 485,643 | +0.01(+0.02%) |
Sep 24, 2012 | 60.73 | 60.76 | 60.66 | 60.73 | 619,116 | +0.05(+0.08%) |
Sep 21, 2012 | 60.50 | 60.68 | 60.47 | 60.68 | 362,909 | +0.10(+0.17%) |
Sep 20, 2012 | 60.72 | 60.72 | 60.50 | 60.58 | 269,853 | -0.08(-0.13%) |
Sep 19, 2012 | 60.67 | 60.67 | 60.57 | 60.65 | 379,378 | +0.12(+0.19%) |
Sep 18, 2012 | 60.52 | 60.58 | 60.42 | 60.53 | 610,814 | +0.14(+0.23%) |
Sep 17, 2012 | 60.28 | 60.42 | 60.25 | 60.40 | 291,191 | +0.19(+0.32%) |
Sep 14, 2012 | 60.32 | 60.33 | 60.12 | 60.20 | 329,027 | -0.15(-0.24%) |
Sep 13, 2012 | 60.24 | 60.41 | 60.00 | 60.35 | 371,950 | +0.21(+0.35%) |
Sep 12, 2012 | 60.15 | 60.21 | 60.11 | 60.14 | 476,438 | -0.12(-0.20%) |
Sep 11, 2012 | 60.22 | 60.30 | 60.13 | 60.26 | 488,674 | +0.05(+0.08%) |
Sep 10, 2012 | 60.19 | 60.30 | 60.13 | 60.21 | 1,483,753 | +0.04(+0.07%) |
Sep 07, 2012 | 60.37 | 60.39 | 60.17 | 60.17 | 777,119 | +0.12(+0.21%) |
Sep 06, 2012 | 60.13 | 60.13 | 59.90 | 60.04 | 1,796,587 | -0.17(-0.29%) |
Sep 05, 2012 | 60.23 | 60.27 | 60.17 | 60.22 | 555,646 | -0.04(-0.07%) |
Sep 04, 2012 | 60.36 | 60.36 | 60.20 | 60.26 | 422,864 | -0.12(-0.21%) |
Aug 31, 2012 | 60.13 | 60.38 | 60.07 | 60.38 | 834,353 | +0.19(+0.31%) |
Aug 30, 2012 | 60.28 | 60.31 | 60.19 | 60.19 | 956,803 | -0.08(-0.13%) |
Aug 29, 2012 | 60.29 | 60.29 | 60.14 | 60.27 | 1,026,789 | +0.11(+0.18%) |
Aug 27, 2012 | 60.21 | 60.22 | 60.13 | 60.16 | 483,417 | +0.08(+0.14%) |
Aug 24, 2012 | 60.14 | 60.17 | 60.04 | 60.08 | 466,968 | -0.05(-0.08%) |
Aug 23, 2012 | 60.13 | 60.14 | 60.04 | 60.12 | 771,340 | +0.10(+0.16%) |
Aug 22, 2012 | 59.86 | 60.04 | 59.76 | 60.03 | 639,113 | +0.39(+0.66%) |
Aug 21, 2012 | 59.57 | 59.67 | 59.50 | 59.63 | 392,743 | +0.04(+0.07%) |
Aug 20, 2012 | 59.54 | 59.61 | 59.52 | 59.59 | 294,502 | +0.04(+0.07%) |
Aug 17, 2012 | 59.56 | 59.65 | 59.44 | 59.55 | 272,149 | +0.07(+0.12%) |
Aug 16, 2012 | 59.60 | 59.60 | 59.41 | 59.48 | 596,580 | -0.03(-0.05%) |
Aug 15, 2012 | 59.63 | 59.65 | 59.48 | 59.51 | 388,290 | -0.26(-0.43%) |
Aug 14, 2012 | 59.79 | 59.79 | 59.66 | 59.77 | 438,324 | -0.15(-0.24%) |
Aug 13, 2012 | 59.98 | 59.98 | 59.89 | 59.91 | 230,645 | -0.01(-0.01%) |
Aug 10, 2012 | 59.97 | 59.97 | 59.86 | 59.92 | 330,821 | +0.14(+0.23%) |
Aug 09, 2012 | 59.74 | 59.81 | 59.59 | 59.78 | 402,803 | +0.01(+0.02%) |
Aug 08, 2012 | 59.81 | 59.92 | 59.75 | 59.77 | 258,196 | -0.05(-0.08%) |
Aug 07, 2012 | 59.81 | 59.97 | 59.78 | 59.81 | 512,021 | -0.32(-0.53%) |
Aug 06, 2012 | 60.13 | 60.20 | 60.06 | 60.13 | 1,093,569 | +0.20(+0.33%) |
Aug 03, 2012 | 60.03 | 60.04 | 59.83 | 59.93 | 244,601 | -0.01(-0.02%) |
Aug 02, 2012 | 60.16 | 60.21 | 59.94 | 59.95 | 341,872 | -0.17(-0.28%) |