Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.98 | 63.44 | 62.60 | 62.86 | 2,974,379 | -0.56(-0.88%) |
Oct 26, 2012 | 63.88 | 63.42 | 63.42 | 63.42 | 1,964,725 | -0.53(-0.82%) |
Oct 25, 2012 | 63.93 | 64.45 | 63.38 | 63.95 | 2,312,952 | +0.22(+0.34%) |
Oct 24, 2012 | 64.22 | 65.42 | 63.60 | 63.73 | 3,293,398 | -0.41(-0.64%) |
Oct 23, 2012 | 63.70 | 64.26 | 63.34 | 64.14 | 3,529,995 | -0.22(-0.34%) |
Oct 19, 2012 | 65.25 | 65.59 | 64.05 | 64.36 | 2,074,196 | -0.94(-1.44%) |
Oct 18, 2012 | 63.97 | 65.57 | 63.78 | 65.30 | 3,783,067 | +1.93(+3.04%) |
Oct 17, 2012 | 63.04 | 63.42 | 62.89 | 63.37 | 1,154,103 | +0.47(+0.75%) |
Oct 16, 2012 | 62.40 | 63.08 | 62.31 | 62.90 | 1,273,716 | +0.82(+1.33%) |
Oct 15, 2012 | 61.80 | 62.13 | 61.65 | 62.08 | 941,805 | +0.53(+0.86%) |
Oct 12, 2012 | 62.26 | 62.46 | 61.51 | 61.55 | 1,198,800 | -0.75(-1.21%) |
Oct 11, 2012 | 62.20 | 62.45 | 61.77 | 62.30 | 1,343,481 | +0.33(+0.53%) |
Oct 10, 2012 | 61.95 | 62.20 | 61.82 | 61.97 | 1,224,574 | +0.08(+0.13%) |
Oct 09, 2012 | 62.39 | 62.54 | 61.83 | 61.89 | 1,457,449 | -0.50(-0.81%) |
Oct 08, 2012 | 62.38 | 62.54 | 62.18 | 62.40 | 821,746 | -0.05(-0.08%) |
Oct 05, 2012 | 62.49 | 62.81 | 62.31 | 62.45 | 1,672,077 | +0.22(+0.35%) |
Oct 04, 2012 | 62.17 | 62.62 | 61.96 | 62.23 | 1,837,075 | +0.40(+0.65%) |
Oct 03, 2012 | 61.77 | 61.97 | 61.47 | 61.83 | 2,150,919 | +0.24(+0.39%) |
Oct 02, 2012 | 61.61 | 61.77 | 61.37 | 61.59 | 2,137,521 | +0.10(+0.16%) |
Oct 01, 2012 | 60.60 | 61.68 | 60.54 | 61.49 | 2,664,785 | +1.07(+1.77%) |
Sep 28, 2012 | 60.13 | 60.67 | 59.80 | 60.42 | 1,770,540 | +0.06(+0.09%) |
Sep 27, 2012 | 60.35 | 60.48 | 59.98 | 60.37 | 1,175,293 | +0.26(+0.43%) |
Sep 26, 2012 | 60.25 | 60.72 | 59.94 | 60.11 | 2,053,964 | +0.12(+0.20%) |
Sep 25, 2012 | 60.65 | 60.88 | 59.75 | 59.99 | 3,316,128 | -0.42(-0.70%) |
Sep 24, 2012 | 60.20 | 60.59 | 59.96 | 60.41 | 1,705,632 | +0.12(+0.20%) |
Sep 21, 2012 | 60.90 | 60.92 | 60.28 | 60.29 | 2,303,583 | -0.31(-0.51%) |
Sep 20, 2012 | 60.16 | 60.67 | 59.75 | 60.60 | 1,915,213 | +0.10(+0.16%) |
Sep 19, 2012 | 61.05 | 61.14 | 60.50 | 60.51 | 1,605,572 | -0.52(-0.85%) |
Sep 18, 2012 | 60.71 | 61.21 | 60.42 | 61.02 | 1,317,492 | +0.37(+0.60%) |
Sep 17, 2012 | 61.08 | 61.15 | 60.50 | 60.66 | 1,566,414 | -0.51(-0.83%) |
Sep 14, 2012 | 60.57 | 61.82 | 60.57 | 61.17 | 2,236,783 | -0.01(-0.01%) |
Sep 13, 2012 | 59.90 | 61.18 | 59.59 | 61.17 | 2,433,291 | +1.18(+1.97%) |
Sep 12, 2012 | 59.71 | 60.12 | 59.44 | 59.99 | 2,017,203 | +0.37(+0.61%) |
Sep 11, 2012 | 59.21 | 59.66 | 59.13 | 59.63 | 2,280,109 | +0.22(+0.37%) |
Sep 10, 2012 | 59.65 | 59.74 | 59.30 | 59.40 | 2,550,502 | -0.21(-0.35%) |
Sep 07, 2012 | 59.86 | 59.90 | 59.51 | 59.61 | 1,489,694 | -0.05(-0.08%) |
Sep 06, 2012 | 59.29 | 59.66 | 59.29 | 59.66 | 2,027,766 | +0.64(+1.08%) |
Sep 05, 2012 | 59.32 | 59.41 | 58.90 | 59.02 | 2,568,953 | -0.21(-0.35%) |
Sep 04, 2012 | 58.45 | 59.32 | 58.45 | 59.23 | 1,629,900 | +0.68(+1.17%) |
Aug 31, 2012 | 58.68 | 59.00 | 58.34 | 58.55 | 1,469,799 | +0.17(+0.29%) |
Aug 30, 2012 | 58.09 | 58.56 | 58.09 | 58.38 | 1,226,602 | -0.10(-0.16%) |
Aug 29, 2012 | 58.68 | 58.71 | 58.29 | 58.47 | 1,006,060 | -0.21(-0.37%) |
Aug 27, 2012 | 59.00 | 59.07 | 58.64 | 58.69 | 1,204,058 | -0.27(-0.46%) |
Aug 24, 2012 | 58.63 | 59.28 | 58.63 | 58.96 | 1,896,617 | +0.10(+0.18%) |
Aug 23, 2012 | 58.94 | 58.98 | 58.67 | 58.86 | 1,871,741 | -0.14(-0.24%) |
Aug 22, 2012 | 58.78 | 59.16 | 58.65 | 59.00 | 1,851,794 | +0.13(+0.23%) |
Aug 21, 2012 | 58.86 | 58.99 | 58.35 | 58.86 | 2,711,450 | +0.03(+0.05%) |
Aug 20, 2012 | 58.13 | 58.86 | 58.13 | 58.83 | 1,700,826 | +0.50(+0.86%) |
Aug 17, 2012 | 58.36 | 58.63 | 57.86 | 58.33 | 1,882,669 | +0.20(+0.34%) |
Aug 16, 2012 | 57.85 | 58.19 | 57.67 | 58.13 | 1,130,900 | +0.24(+0.41%) |
Aug 15, 2012 | 57.47 | 58.40 | 57.46 | 57.90 | 1,183,261 | +0.48(+0.83%) |
Aug 14, 2012 | 57.71 | 57.88 | 57.27 | 57.42 | 1,014,879 | -0.11(-0.19%) |
Aug 13, 2012 | 57.56 | 57.74 | 57.25 | 57.53 | 1,278,072 | -0.23(-0.40%) |
Aug 10, 2012 | 57.60 | 57.84 | 57.44 | 57.76 | 1,425,015 | -0.30(-0.52%) |
Aug 09, 2012 | 58.10 | 58.27 | 57.86 | 58.06 | 1,633,149 | -0.14(-0.25%) |
Aug 08, 2012 | 57.81 | 58.57 | 57.81 | 58.20 | 2,142,952 | +0.07(+0.12%) |
Aug 07, 2012 | 58.59 | 58.74 | 58.00 | 58.13 | 2,412,888 | -0.38(-0.65%) |
Aug 06, 2012 | 58.58 | 59.01 | 58.41 | 58.51 | 1,522,319 | +0.02(+0.04%) |
Aug 03, 2012 | 58.33 | 58.81 | 58.31 | 58.49 | 2,119,511 | +0.87(+1.52%) |
Aug 02, 2012 | 57.59 | 57.92 | 57.06 | 57.62 | 1,828,481 | -0.44(-0.75%) |