Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.86 | 69.86 | 68.18 | 68.80 | 9,547,609 | -0.59(-0.84%) |
Oct 26, 2012 | 69.07 | 69.39 | 69.39 | 69.39 | 7,655,215 | +0.14(+0.20%) |
Oct 25, 2012 | 69.04 | 69.26 | 68.43 | 69.25 | 7,833,064 | +0.78(+1.14%) |
Oct 24, 2012 | 68.29 | 68.96 | 68.05 | 68.47 | 8,152,367 | +0.21(+0.30%) |
Oct 23, 2012 | 69.64 | 69.64 | 68.09 | 68.26 | 12,834,830 | -2.50(-3.53%) |
Oct 19, 2012 | 71.71 | 71.77 | 70.59 | 70.76 | 11,473,376 | -0.80(-1.11%) |
Oct 18, 2012 | 71.49 | 71.79 | 71.38 | 71.56 | 9,881,211 | -0.33(-0.46%) |
Oct 17, 2012 | 71.37 | 72.00 | 71.37 | 71.88 | 8,361,193 | +0.68(+0.96%) |
Oct 16, 2012 | 70.82 | 71.40 | 70.72 | 71.20 | 7,680,749 | +0.79(+1.13%) |
Oct 15, 2012 | 70.00 | 70.55 | 69.34 | 70.41 | 9,253,575 | +0.47(+0.67%) |
Oct 12, 2012 | 70.57 | 70.70 | 69.66 | 69.94 | 9,479,310 | -0.62(-0.88%) |
Oct 11, 2012 | 70.75 | 71.28 | 70.56 | 70.56 | 11,665,068 | +0.38(+0.54%) |
Oct 10, 2012 | 71.55 | 71.80 | 69.91 | 70.18 | 25,567,798 | -3.06(-4.18%) |
Oct 09, 2012 | 73.34 | 73.88 | 73.24 | 73.24 | 9,587,372 | -0.16(-0.22%) |
Oct 08, 2012 | 73.14 | 73.56 | 72.99 | 73.41 | 5,503,653 | +0.07(+0.10%) |
Oct 05, 2012 | 73.28 | 73.80 | 73.09 | 73.33 | 7,223,002 | +0.22(+0.30%) |
Oct 04, 2012 | 72.79 | 73.31 | 72.69 | 73.11 | 8,694,276 | +0.63(+0.87%) |
Oct 03, 2012 | 73.43 | 73.48 | 72.43 | 72.48 | 11,796,606 | -1.14(-1.54%) |
Oct 02, 2012 | 73.43 | 73.69 | 72.97 | 73.62 | 9,394,038 | +0.44(+0.61%) |
Oct 01, 2012 | 72.97 | 73.80 | 72.94 | 73.18 | 7,875,849 | +0.43(+0.59%) |
Sep 28, 2012 | 72.94 | 72.95 | 72.49 | 72.74 | 9,029,494 | -0.40(-0.55%) |
Sep 27, 2012 | 72.88 | 73.27 | 72.72 | 73.14 | 8,783,935 | +0.56(+0.77%) |
Sep 26, 2012 | 72.91 | 73.02 | 72.49 | 72.58 | 8,951,648 | -0.39(-0.53%) |
Sep 25, 2012 | 73.76 | 73.96 | 72.73 | 72.97 | 12,122,978 | -0.53(-0.72%) |
Sep 24, 2012 | 73.36 | 73.95 | 73.31 | 73.50 | 10,909,805 | -0.02(-0.02%) |
Sep 21, 2012 | 73.97 | 73.97 | 73.31 | 73.52 | 16,476,007 | -0.03(-0.04%) |
Sep 20, 2012 | 72.48 | 73.75 | 72.08 | 73.55 | 11,676,262 | +0.78(+1.07%) |
Sep 19, 2012 | 73.08 | 73.13 | 72.29 | 72.77 | 9,578,564 | -0.23(-0.32%) |
Sep 18, 2012 | 73.01 | 73.43 | 72.76 | 73.00 | 8,171,896 | -0.11(-0.15%) |
Sep 17, 2012 | 73.13 | 73.96 | 72.95 | 73.11 | 11,872,557 | -0.07(-0.09%) |
Sep 14, 2012 | 72.98 | 73.78 | 72.69 | 73.18 | 14,388,102 | +0.43(+0.59%) |
Sep 13, 2012 | 71.60 | 73.00 | 71.22 | 72.74 | 12,398,182 | +1.30(+1.82%) |
Sep 12, 2012 | 71.29 | 71.61 | 71.17 | 71.45 | 7,083,226 | +0.19(+0.26%) |
Sep 11, 2012 | 71.19 | 71.62 | 71.15 | 71.26 | 7,625,241 | +0.14(+0.19%) |
Sep 10, 2012 | 71.27 | 71.49 | 70.90 | 71.12 | 8,351,835 | -0.02(-0.04%) |
Sep 07, 2012 | 70.50 | 71.15 | 70.36 | 71.15 | 8,104,784 | +0.61(+0.86%) |
Sep 06, 2012 | 69.63 | 70.80 | 69.63 | 70.54 | 8,863,075 | +1.41(+2.04%) |
Sep 05, 2012 | 69.65 | 69.73 | 69.02 | 69.13 | 7,116,169 | -0.28(-0.40%) |
Sep 04, 2012 | 69.92 | 70.07 | 69.20 | 69.41 | 7,422,437 | -0.59(-0.84%) |
Aug 31, 2012 | 69.69 | 70.49 | 69.69 | 70.00 | 8,905,148 | +0.77(+1.11%) |
Aug 30, 2012 | 69.58 | 69.71 | 69.22 | 69.23 | 5,644,958 | -0.54(-0.78%) |
Aug 29, 2012 | 70.10 | 70.17 | 69.65 | 69.77 | 5,281,637 | +0.04(+0.06%) |
Aug 27, 2012 | 70.01 | 70.14 | 69.56 | 69.73 | 5,429,538 | -0.17(-0.25%) |
Aug 24, 2012 | 69.13 | 70.02 | 69.12 | 69.91 | 5,533,191 | +0.45(+0.65%) |
Aug 23, 2012 | 69.95 | 70.00 | 69.24 | 69.46 | 6,713,144 | -0.54(-0.77%) |
Aug 22, 2012 | 69.84 | 70.12 | 69.45 | 69.99 | 7,122,809 | +0.11(+0.15%) |
Aug 21, 2012 | 70.40 | 70.80 | 69.76 | 69.89 | 7,446,049 | -0.34(-0.48%) |
Aug 20, 2012 | 70.33 | 70.45 | 69.99 | 70.22 | 6,261,982 | -0.09(-0.12%) |
Aug 17, 2012 | 70.72 | 70.88 | 70.22 | 70.31 | 9,041,084 | -0.41(-0.58%) |
Aug 16, 2012 | 70.35 | 70.89 | 69.96 | 70.72 | 8,643,764 | +0.47(+0.67%) |
Aug 15, 2012 | 69.98 | 70.52 | 69.90 | 70.25 | 7,274,191 | +0.09(+0.13%) |
Aug 14, 2012 | 70.40 | 70.50 | 69.94 | 70.16 | 10,152,670 | +0.02(+0.04%) |
Aug 13, 2012 | 70.16 | 70.33 | 69.78 | 70.14 | 7,002,928 | -0.17(-0.24%) |
Aug 10, 2012 | 69.32 | 70.36 | 68.90 | 70.30 | 8,249,955 | +0.57(+0.82%) |
Aug 09, 2012 | 69.50 | 70.14 | 69.18 | 69.73 | 7,828,078 | +0.30(+0.44%) |
Aug 08, 2012 | 69.03 | 69.74 | 68.95 | 69.43 | 8,791,726 | +0.12(+0.17%) |
Aug 07, 2012 | 69.10 | 69.59 | 69.04 | 69.31 | 8,807,743 | +0.40(+0.58%) |
Aug 06, 2012 | 68.57 | 69.41 | 68.54 | 68.92 | 8,401,446 | +0.12(+0.17%) |
Aug 03, 2012 | 68.81 | 69.27 | 68.66 | 68.80 | 9,638,464 | +1.16(+1.71%) |
Aug 02, 2012 | 67.77 | 68.06 | 67.16 | 67.64 | 10,760,354 | -0.76(-1.11%) |