Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.04 | 69.46 | 68.80 | 69.44 | 29,215,636 | +0.42(+0.60%) |
Oct 26, 2012 | 69.28 | 69.02 | 69.02 | 69.02 | 48,670,428 | -0.33(-0.48%) |
Oct 25, 2012 | 69.65 | 69.87 | 68.79 | 69.36 | 32,672,464 | +0.28(+0.41%) |
Oct 24, 2012 | 69.50 | 69.63 | 68.83 | 69.07 | 28,767,846 | -0.19(-0.27%) |
Oct 23, 2012 | 69.03 | 69.36 | 68.42 | 69.26 | 47,888,400 | -0.37(-0.52%) |
Oct 19, 2012 | 70.48 | 70.50 | 69.30 | 69.63 | 62,971,128 | -1.44(-2.02%) |
Oct 18, 2012 | 71.41 | 71.58 | 70.99 | 71.07 | 36,948,672 | -0.39(-0.55%) |
Oct 17, 2012 | 70.96 | 71.58 | 70.82 | 71.46 | 41,692,032 | +0.64(+0.90%) |
Oct 16, 2012 | 70.67 | 70.91 | 70.50 | 70.82 | 34,366,504 | +0.52(+0.74%) |
Oct 15, 2012 | 70.04 | 70.30 | 69.55 | 70.30 | 40,454,448 | +0.46(+0.66%) |
Oct 12, 2012 | 70.39 | 70.62 | 69.68 | 69.84 | 37,437,260 | -0.57(-0.81%) |
Oct 11, 2012 | 70.69 | 70.98 | 70.27 | 70.41 | 45,820,492 | +0.26(+0.36%) |
Oct 10, 2012 | 70.33 | 70.46 | 69.91 | 70.16 | 38,164,340 | -0.11(-0.16%) |
Oct 09, 2012 | 71.13 | 71.20 | 70.13 | 70.27 | 53,134,052 | -0.83(-1.17%) |
Oct 08, 2012 | 71.13 | 71.37 | 70.94 | 71.10 | 24,759,344 | -0.45(-0.63%) |
Oct 05, 2012 | 71.95 | 72.52 | 71.32 | 71.55 | 48,175,012 | -0.09(-0.12%) |
Oct 04, 2012 | 71.42 | 71.68 | 70.78 | 71.64 | 50,932,532 | +0.48(+0.68%) |
Oct 03, 2012 | 71.41 | 71.64 | 70.75 | 71.15 | 45,338,552 | -0.20(-0.29%) |
Oct 02, 2012 | 71.58 | 71.66 | 70.92 | 71.35 | 30,319,978 | +0.14(+0.19%) |
Oct 01, 2012 | 71.42 | 71.92 | 70.87 | 71.22 | 51,377,440 | +0.24(+0.34%) |
Sep 28, 2012 | 71.27 | 71.46 | 70.83 | 70.98 | 51,660,000 | -0.51(-0.71%) |
Sep 27, 2012 | 71.02 | 71.75 | 70.67 | 71.49 | 39,089,812 | +0.77(+1.08%) |
Sep 26, 2012 | 71.33 | 71.40 | 70.47 | 70.73 | 49,568,072 | -0.45(-0.63%) |
Sep 25, 2012 | 72.67 | 72.74 | 71.10 | 71.18 | 87,847,936 | -1.04(-1.44%) |
Sep 24, 2012 | 72.21 | 72.67 | 71.97 | 72.21 | 64,225,304 | -0.24(-0.33%) |
Sep 21, 2012 | 72.91 | 72.94 | 72.42 | 72.45 | 45,823,244 | +0.26(+0.36%) |
Sep 20, 2012 | 72.15 | 72.37 | 71.70 | 72.19 | 41,233,004 | -0.32(-0.44%) |
Sep 19, 2012 | 72.82 | 72.90 | 72.37 | 72.51 | 34,626,992 | -0.13(-0.17%) |
Sep 18, 2012 | 72.65 | 72.79 | 72.33 | 72.64 | 38,933,360 | -0.24(-0.33%) |
Sep 17, 2012 | 72.86 | 73.06 | 72.51 | 72.87 | 35,619,464 | -0.34(-0.46%) |
Sep 14, 2012 | 72.76 | 73.69 | 72.73 | 73.21 | 54,339,148 | +0.68(+0.93%) |
Sep 13, 2012 | 71.72 | 73.00 | 71.34 | 72.54 | 81,944,456 | +0.94(+1.31%) |
Sep 12, 2012 | 71.59 | 71.73 | 71.09 | 71.59 | 35,110,440 | +0.36(+0.51%) |
Sep 11, 2012 | 71.09 | 71.65 | 71.04 | 71.23 | 39,104,580 | +0.15(+0.21%) |
Sep 10, 2012 | 71.33 | 71.56 | 71.00 | 71.08 | 36,195,628 | -0.32(-0.45%) |
Sep 07, 2012 | 71.06 | 71.52 | 70.93 | 71.40 | 37,778,932 | +0.53(+0.74%) |
Sep 06, 2012 | 69.98 | 71.13 | 69.93 | 70.87 | 54,676,460 | +1.28(+1.84%) |
Sep 05, 2012 | 69.65 | 69.92 | 69.36 | 69.59 | 41,485,336 | +0.02(+0.02%) |
Sep 04, 2012 | 68.79 | 69.82 | 68.26 | 69.58 | 82,089,680 | +0.84(+1.22%) |
Aug 31, 2012 | 69.04 | 69.09 | 68.08 | 68.74 | 40,230,088 | +0.28(+0.41%) |
Aug 30, 2012 | 68.79 | 68.85 | 68.33 | 68.46 | 28,986,908 | -0.69(-0.99%) |
Aug 29, 2012 | 69.08 | 69.45 | 68.76 | 69.15 | 36,412,212 | +0.53(+0.77%) |
Aug 27, 2012 | 68.83 | 68.98 | 68.28 | 68.62 | 27,884,172 | +0.20(+0.30%) |
Aug 24, 2012 | 68.08 | 68.70 | 67.88 | 68.42 | 30,304,506 | +0.19(+0.27%) |
Aug 23, 2012 | 68.69 | 68.69 | 67.96 | 68.23 | 38,009,764 | -0.48(-0.70%) |
Aug 22, 2012 | 68.87 | 69.06 | 68.46 | 68.71 | 44,385,856 | -0.33(-0.48%) |
Aug 21, 2012 | 69.43 | 70.09 | 68.80 | 69.04 | 51,622,568 | -0.04(-0.06%) |
Aug 20, 2012 | 69.14 | 69.20 | 68.62 | 69.09 | 38,539,092 | -0.15(-0.22%) |
Aug 17, 2012 | 68.82 | 69.37 | 68.63 | 69.24 | 39,479,608 | +0.48(+0.70%) |
Aug 16, 2012 | 67.94 | 68.89 | 67.65 | 68.76 | 54,329,856 | +0.71(+1.05%) |
Aug 15, 2012 | 67.26 | 68.04 | 67.21 | 68.04 | 31,919,700 | +0.59(+0.88%) |
Aug 14, 2012 | 68.04 | 68.15 | 67.17 | 67.45 | 30,745,472 | -0.16(-0.24%) |
Aug 13, 2012 | 67.62 | 67.80 | 66.85 | 67.61 | 37,226,504 | -0.11(-0.16%) |
Aug 10, 2012 | 67.59 | 67.83 | 67.37 | 67.72 | 30,772,966 | -0.24(-0.35%) |
Aug 09, 2012 | 67.59 | 68.12 | 67.53 | 67.96 | 28,376,972 | +0.32(+0.48%) |
Aug 08, 2012 | 67.45 | 67.95 | 67.40 | 67.64 | 33,057,084 | -0.10(-0.15%) |
Aug 07, 2012 | 67.66 | 68.27 | 67.48 | 67.74 | 59,081,360 | +0.61(+0.91%) |
Aug 06, 2012 | 66.69 | 67.48 | 66.60 | 67.13 | 40,906,056 | +0.52(+0.78%) |
Aug 03, 2012 | 65.06 | 66.96 | 65.80 | 66.61 | 61,854,844 | +1.55(+2.38%) |
Aug 02, 2012 | 64.63 | 65.51 | 64.61 | 65.06 | 51,187,088 | -0.24(-0.36%) |