Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.33 | 62.55 | 62.02 | 62.49 | 9,822 | +0.58(+0.94%) |
Oct 26, 2012 | 61.95 | 61.90 | 61.90 | 61.90 | 17,997 | -0.36(-0.58%) |
Oct 25, 2012 | 62.74 | 62.95 | 62.09 | 62.27 | 7,084 | +0.03(+0.04%) |
Oct 24, 2012 | 61.60 | 62.77 | 61.60 | 62.24 | 4,192 | +0.64(+1.04%) |
Oct 23, 2012 | 61.99 | 61.99 | 61.14 | 61.60 | 10,196 | -0.50(-0.80%) |
Oct 19, 2012 | 63.24 | 64.10 | 61.59 | 62.09 | 17,029 | -1.55(-2.43%) |
Oct 18, 2012 | 63.17 | 64.24 | 61.99 | 63.64 | 17,625 | +0.30(+0.47%) |
Oct 17, 2012 | 63.67 | 64.21 | 63.18 | 63.34 | 15,783 | -0.05(-0.09%) |
Oct 16, 2012 | 63.40 | 63.62 | 63.08 | 63.40 | 7,641 | +0.05(+0.09%) |
Oct 15, 2012 | 62.74 | 63.34 | 62.63 | 63.34 | 7,972 | +0.84(+1.35%) |
Oct 12, 2012 | 62.98 | 63.14 | 62.35 | 62.50 | 4,436 | -0.24(-0.38%) |
Oct 11, 2012 | 62.34 | 63.24 | 62.18 | 62.74 | 16,793 | +0.55(+0.89%) |
Oct 10, 2012 | 61.90 | 62.37 | 61.71 | 62.18 | 8,304 | +0.53(+0.87%) |
Oct 09, 2012 | 62.89 | 62.89 | 61.59 | 61.65 | 13,647 | -1.25(-1.99%) |
Oct 08, 2012 | 62.56 | 63.34 | 62.51 | 62.90 | 5,950 | +0.00(+0.00%) |
Oct 05, 2012 | 62.76 | 63.37 | 62.56 | 62.90 | 23,797 | +0.34(+0.54%) |
Oct 04, 2012 | 62.17 | 62.56 | 61.96 | 62.56 | 9,625 | +0.39(+0.63%) |
Oct 03, 2012 | 62.67 | 62.67 | 61.65 | 62.18 | 10,897 | -0.32(-0.51%) |
Oct 02, 2012 | 62.49 | 62.66 | 62.33 | 62.49 | 12,200 | -0.01(-0.01%) |
Oct 01, 2012 | 61.91 | 62.65 | 61.68 | 62.50 | 16,016 | +0.82(+1.34%) |
Sep 28, 2012 | 61.71 | 62.10 | 60.90 | 61.68 | 15,833 | -0.43(-0.70%) |
Sep 27, 2012 | 61.24 | 62.28 | 60.76 | 62.11 | 14,926 | +0.71(+1.15%) |
Sep 26, 2012 | 60.41 | 61.68 | 60.41 | 61.41 | 11,205 | +1.39(+2.31%) |
Sep 25, 2012 | 60.98 | 61.41 | 59.89 | 60.02 | 19,076 | -0.45(-0.75%) |
Sep 24, 2012 | 60.73 | 61.15 | 60.39 | 60.47 | 22,023 | -0.21(-0.34%) |
Sep 21, 2012 | 61.07 | 61.32 | 60.65 | 60.68 | 22,312 | +0.30(+0.50%) |
Sep 20, 2012 | 60.22 | 60.84 | 59.94 | 60.38 | 16,470 | -0.12(-0.19%) |
Sep 19, 2012 | 60.33 | 61.00 | 59.79 | 60.50 | 30,863 | -0.55(-0.90%) |
Sep 18, 2012 | 61.35 | 61.36 | 60.91 | 61.05 | 13,657 | -0.50(-0.81%) |
Sep 17, 2012 | 62.29 | 62.41 | 61.17 | 61.55 | 10,981 | -0.33(-0.53%) |
Sep 14, 2012 | 62.02 | 62.15 | 61.66 | 61.88 | 15,011 | +0.14(+0.23%) |
Sep 13, 2012 | 60.87 | 62.49 | 60.87 | 61.73 | 13,357 | +0.75(+1.23%) |
Sep 12, 2012 | 62.02 | 62.02 | 60.68 | 60.98 | 10,838 | -0.70(-1.13%) |
Sep 11, 2012 | 61.70 | 62.27 | 61.51 | 61.68 | 7,848 | -0.02(-0.03%) |
Sep 10, 2012 | 62.01 | 62.45 | 61.59 | 61.70 | 15,599 | -0.38(-0.61%) |
Sep 07, 2012 | 62.36 | 62.46 | 61.83 | 62.08 | 12,519 | -0.17(-0.28%) |
Sep 06, 2012 | 62.49 | 62.63 | 61.68 | 62.25 | 21,431 | -0.01(-0.01%) |
Sep 05, 2012 | 61.92 | 62.47 | 61.90 | 62.26 | 15,042 | +0.58(+0.94%) |
Sep 04, 2012 | 61.87 | 62.11 | 61.57 | 61.68 | 14,247 | -0.49(-0.79%) |
Aug 31, 2012 | 61.84 | 62.49 | 61.75 | 62.17 | 18,556 | +0.68(+1.10%) |
Aug 30, 2012 | 62.16 | 62.36 | 61.17 | 61.49 | 6,590 | -0.40(-0.64%) |
Aug 29, 2012 | 61.86 | 62.48 | 61.60 | 61.89 | 13,478 | +0.43(+0.71%) |
Aug 27, 2012 | 60.56 | 61.45 | 59.85 | 61.45 | 9,501 | +0.88(+1.45%) |
Aug 24, 2012 | 60.09 | 60.58 | 59.83 | 60.57 | 5,245 | +0.56(+0.94%) |
Aug 23, 2012 | 59.78 | 60.22 | 59.46 | 60.01 | 9,008 | +0.00(+0.00%) |
Aug 22, 2012 | 60.03 | 60.32 | 59.79 | 60.01 | 10,489 | +0.18(+0.30%) |
Aug 21, 2012 | 61.19 | 61.36 | 59.82 | 59.83 | 14,466 | -1.39(-2.28%) |
Aug 20, 2012 | 61.19 | 61.30 | 60.59 | 61.22 | 11,075 | +0.14(+0.24%) |
Aug 17, 2012 | 60.28 | 61.12 | 60.28 | 61.08 | 9,404 | +0.62(+1.02%) |
Aug 16, 2012 | 59.78 | 60.49 | 59.46 | 60.46 | 26,396 | +0.62(+1.04%) |
Aug 15, 2012 | 59.89 | 59.95 | 58.95 | 59.84 | 4,568 | +0.05(+0.08%) |
Aug 14, 2012 | 59.71 | 60.14 | 58.87 | 59.79 | 7,374 | +0.08(+0.14%) |
Aug 13, 2012 | 60.22 | 60.22 | 58.87 | 59.71 | 12,979 | -0.32(-0.53%) |
Aug 10, 2012 | 59.78 | 60.84 | 59.78 | 60.03 | 6,490 | -0.19(-0.32%) |
Aug 09, 2012 | 60.70 | 60.70 | 59.97 | 60.22 | 11,548 | -0.61(-1.00%) |
Aug 08, 2012 | 61.46 | 61.88 | 60.45 | 60.83 | 12,369 | -1.24(-2.00%) |
Aug 07, 2012 | 61.81 | 62.27 | 61.21 | 62.07 | 32,979 | +0.61(+0.99%) |
Aug 06, 2012 | 61.77 | 61.91 | 61.22 | 61.46 | 12,492 | +0.28(+0.46%) |
Aug 03, 2012 | 59.95 | 61.36 | 59.38 | 61.18 | 11,478 | +2.03(+3.43%) |
Aug 02, 2012 | 59.67 | 60.02 | 58.89 | 59.15 | 9,139 | -0.61(-1.02%) |