Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.03 | 69.45 | 68.79 | 69.43 | 29,220,408 | +0.42(+0.60%) |
Oct 26, 2012 | 69.27 | 69.01 | 69.01 | 69.01 | 48,678,376 | -0.33(-0.48%) |
Oct 25, 2012 | 69.64 | 69.86 | 68.78 | 69.34 | 32,677,798 | +0.28(+0.41%) |
Oct 24, 2012 | 69.49 | 69.62 | 68.82 | 69.06 | 28,772,542 | -0.19(-0.27%) |
Oct 23, 2012 | 69.02 | 69.34 | 68.41 | 69.25 | 47,896,220 | -0.37(-0.53%) |
Oct 19, 2012 | 70.47 | 70.49 | 69.29 | 69.62 | 62,981,408 | -1.44(-2.02%) |
Oct 18, 2012 | 71.39 | 71.57 | 70.98 | 71.05 | 36,954,708 | -0.39(-0.55%) |
Oct 17, 2012 | 70.95 | 71.57 | 70.81 | 71.45 | 41,698,840 | +0.64(+0.90%) |
Oct 16, 2012 | 70.66 | 70.90 | 70.49 | 70.81 | 34,372,116 | +0.52(+0.74%) |
Oct 15, 2012 | 70.03 | 70.29 | 69.54 | 70.29 | 40,461,052 | +0.46(+0.66%) |
Oct 12, 2012 | 70.37 | 70.61 | 69.67 | 69.83 | 37,443,372 | -0.57(-0.81%) |
Oct 11, 2012 | 70.68 | 70.97 | 70.25 | 70.40 | 45,827,972 | +0.26(+0.36%) |
Oct 10, 2012 | 70.31 | 70.45 | 69.90 | 70.14 | 38,170,572 | -0.11(-0.16%) |
Oct 09, 2012 | 71.12 | 71.19 | 70.12 | 70.25 | 53,142,728 | -0.83(-1.17%) |
Oct 08, 2012 | 71.12 | 71.36 | 70.93 | 71.09 | 24,763,388 | -0.45(-0.63%) |
Oct 05, 2012 | 71.94 | 72.51 | 71.31 | 71.54 | 48,182,876 | -0.09(-0.12%) |
Oct 04, 2012 | 71.41 | 71.67 | 70.76 | 71.62 | 50,940,848 | +0.48(+0.68%) |
Oct 03, 2012 | 71.39 | 71.63 | 70.74 | 71.14 | 45,345,956 | -0.20(-0.29%) |
Oct 02, 2012 | 71.57 | 71.65 | 70.91 | 71.34 | 30,324,930 | +0.14(+0.19%) |
Oct 01, 2012 | 71.41 | 71.90 | 70.86 | 71.21 | 51,385,828 | +0.24(+0.34%) |
Sep 28, 2012 | 71.26 | 71.45 | 70.82 | 70.97 | 51,668,436 | -0.51(-0.71%) |
Sep 27, 2012 | 71.01 | 71.74 | 70.65 | 71.48 | 39,096,192 | +0.77(+1.08%) |
Sep 26, 2012 | 71.32 | 71.39 | 70.46 | 70.71 | 49,576,164 | -0.45(-0.63%) |
Sep 25, 2012 | 72.66 | 72.73 | 71.09 | 71.16 | 87,862,280 | -1.04(-1.44%) |
Sep 24, 2012 | 72.20 | 72.66 | 71.96 | 72.20 | 64,235,792 | -0.24(-0.33%) |
Sep 21, 2012 | 72.90 | 72.93 | 72.41 | 72.44 | 45,830,724 | +0.26(+0.36%) |
Sep 20, 2012 | 72.13 | 72.35 | 71.68 | 72.18 | 41,239,732 | -0.32(-0.44%) |
Sep 19, 2012 | 72.81 | 72.89 | 72.36 | 72.50 | 34,632,644 | -0.13(-0.18%) |
Sep 18, 2012 | 72.64 | 72.78 | 72.32 | 72.62 | 38,939,716 | -0.24(-0.33%) |
Sep 17, 2012 | 72.85 | 73.05 | 72.50 | 72.86 | 35,625,280 | -0.34(-0.46%) |
Sep 14, 2012 | 72.74 | 73.68 | 72.72 | 73.20 | 54,348,020 | +0.68(+0.93%) |
Sep 13, 2012 | 71.71 | 72.99 | 71.33 | 72.52 | 81,957,832 | +0.94(+1.31%) |
Sep 12, 2012 | 71.58 | 71.72 | 71.08 | 71.58 | 35,116,172 | +0.36(+0.51%) |
Sep 11, 2012 | 71.07 | 71.64 | 71.02 | 71.22 | 39,110,960 | +0.15(+0.21%) |
Sep 10, 2012 | 71.32 | 71.55 | 70.99 | 71.07 | 36,201,536 | -0.32(-0.45%) |
Sep 07, 2012 | 71.05 | 71.51 | 70.91 | 71.39 | 37,785,096 | +0.53(+0.74%) |
Sep 06, 2012 | 69.96 | 71.12 | 69.91 | 70.86 | 54,685,384 | +1.28(+1.84%) |
Sep 05, 2012 | 69.64 | 69.91 | 69.35 | 69.58 | 41,492,108 | +0.02(+0.02%) |
Sep 04, 2012 | 68.78 | 69.81 | 68.24 | 69.57 | 82,103,080 | +0.84(+1.22%) |
Aug 31, 2012 | 69.03 | 69.08 | 68.07 | 68.73 | 40,236,652 | +0.28(+0.41%) |
Aug 30, 2012 | 68.78 | 68.84 | 68.32 | 68.45 | 28,991,640 | -0.69(-0.99%) |
Aug 29, 2012 | 69.07 | 69.44 | 68.75 | 69.13 | 36,418,156 | +0.53(+0.77%) |
Aug 27, 2012 | 68.82 | 68.97 | 68.27 | 68.61 | 27,888,722 | +0.20(+0.30%) |
Aug 24, 2012 | 68.07 | 68.69 | 67.87 | 68.41 | 30,309,454 | +0.19(+0.27%) |
Aug 23, 2012 | 68.68 | 68.68 | 67.95 | 68.22 | 38,015,964 | -0.48(-0.70%) |
Aug 22, 2012 | 68.85 | 69.05 | 68.45 | 68.70 | 44,393,100 | -0.33(-0.48%) |
Aug 21, 2012 | 69.41 | 70.07 | 68.79 | 69.03 | 51,630,992 | -0.04(-0.06%) |
Aug 20, 2012 | 69.13 | 69.19 | 68.61 | 69.08 | 38,545,384 | -0.15(-0.22%) |
Aug 17, 2012 | 68.81 | 69.35 | 68.62 | 69.23 | 39,486,052 | +0.48(+0.70%) |
Aug 16, 2012 | 67.93 | 68.88 | 67.63 | 68.74 | 54,338,724 | +0.71(+1.05%) |
Aug 15, 2012 | 67.25 | 68.03 | 67.19 | 68.03 | 31,924,910 | +0.59(+0.88%) |
Aug 14, 2012 | 68.03 | 68.13 | 67.16 | 67.44 | 30,750,490 | -0.16(-0.24%) |
Aug 13, 2012 | 67.61 | 67.79 | 66.84 | 67.60 | 37,232,580 | -0.11(-0.16%) |
Aug 10, 2012 | 67.58 | 67.82 | 67.36 | 67.71 | 30,777,988 | -0.24(-0.35%) |
Aug 09, 2012 | 67.58 | 68.11 | 67.52 | 67.95 | 28,381,604 | +0.32(+0.48%) |
Aug 08, 2012 | 67.44 | 67.94 | 67.39 | 67.63 | 33,062,478 | -0.10(-0.15%) |
Aug 07, 2012 | 67.65 | 68.26 | 67.47 | 67.73 | 59,091,004 | +0.61(+0.91%) |
Aug 06, 2012 | 66.68 | 67.47 | 66.58 | 67.12 | 40,912,736 | +0.52(+0.78%) |
Aug 03, 2012 | 65.05 | 66.95 | 65.79 | 66.60 | 61,864,940 | +1.55(+2.38%) |
Aug 02, 2012 | 64.62 | 65.50 | 64.60 | 65.05 | 51,195,444 | -0.24(-0.36%) |