Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.38 | 69.75 | 68.50 | 68.59 | 5,386 | -0.26(-0.38%) |
Oct 26, 2012 | 68.85 | 68.85 | 68.85 | 0 | -1.11(-1.59%) | |
Oct 25, 2012 | 70.65 | 70.76 | 69.80 | 69.96 | 3,645 | +0.23(+0.33%) |
Oct 24, 2012 | 70.23 | 70.39 | 69.68 | 69.73 | 1,731 | -0.67(-0.95%) |
Oct 23, 2012 | 70.50 | 70.50 | 70.00 | 70.40 | 3,976 | -0.25(-0.35%) |
Oct 19, 2012 | 70.60 | 70.70 | 70.45 | 70.65 | 4,922 | -1.22(-1.70%) |
Oct 18, 2012 | 72.35 | 72.72 | 71.70 | 71.87 | 3,042 | +0.32(+0.45%) |
Oct 17, 2012 | 71.60 | 71.60 | 71.42 | 71.55 | 1,828 | +0.06(+0.08%) |
Oct 16, 2012 | 71.05 | 71.80 | 71.05 | 71.49 | 6,680 | +1.98(+2.85%) |
Oct 15, 2012 | 69.15 | 69.51 | 68.91 | 69.51 | 2,779 | +1.55(+2.28%) |
Oct 12, 2012 | 68.59 | 68.75 | 67.96 | 67.96 | 3,159 | +0.14(+0.21%) |
Oct 11, 2012 | 68.59 | 68.59 | 67.80 | 67.82 | 1,795 | +0.43(+0.64%) |
Oct 10, 2012 | 67.56 | 67.81 | 67.39 | 67.39 | 2,173 | -0.06(-0.09%) |
Oct 09, 2012 | 68.13 | 68.13 | 67.45 | 67.45 | 2,527 | -1.28(-1.86%) |
Oct 08, 2012 | 68.55 | 69.06 | 68.46 | 68.73 | 7,788 | -0.73(-1.05%) |
Oct 06, 2012 | 69.85 | 70.07 | 69.46 | 69.46 | 1,673 | +0.00(+0.00%) |
Oct 05, 2012 | 69.85 | 70.07 | 69.46 | 69.46 | 1,673 | -1.09(-1.55%) |
Oct 04, 2012 | 69.96 | 70.55 | 69.96 | 70.55 | 2,473 | +2.10(+3.07%) |
Oct 03, 2012 | 68.42 | 68.56 | 68.05 | 68.45 | 4,747 | +1.20(+1.78%) |
Oct 02, 2012 | 67.36 | 67.78 | 66.84 | 67.25 | 16,456 | +2.30(+3.54%) |
Oct 01, 2012 | 65.12 | 65.54 | 64.95 | 64.95 | 13,312 | +0.38(+0.59%) |
Sep 28, 2012 | 64.70 | 64.85 | 63.71 | 64.57 | 9,301 | -0.73(-1.12%) |
Sep 27, 2012 | 64.83 | 65.30 | 64.40 | 65.30 | 2,370 | +0.55(+0.85%) |
Sep 26, 2012 | 65.54 | 65.54 | 64.75 | 64.75 | 10,190 | -1.45(-2.19%) |
Sep 25, 2012 | 66.84 | 67.25 | 66.20 | 66.20 | 3,765 | -0.25(-0.38%) |
Sep 24, 2012 | 66.03 | 66.61 | 66.03 | 66.45 | 4,965 | -0.30(-0.45%) |
Sep 21, 2012 | 66.75 | 66.80 | 66.65 | 66.75 | 3,941 | +0.50(+0.75%) |
Sep 20, 2012 | 66.15 | 66.25 | 65.84 | 66.25 | 3,900 | -0.28(-0.42%) |
Sep 19, 2012 | 66.72 | 67.16 | 66.50 | 66.53 | 6,684 | -0.80(-1.19%) |
Sep 18, 2012 | 67.22 | 67.47 | 66.90 | 67.33 | 1,620 | -0.21(-0.31%) |
Sep 17, 2012 | 67.55 | 67.74 | 67.30 | 67.54 | 1,837 | -0.39(-0.57%) |
Sep 14, 2012 | 68.07 | 68.36 | 67.93 | 67.93 | 2,226 | +1.03(+1.54%) |
Sep 13, 2012 | 66.29 | 66.95 | 66.11 | 66.90 | 4,747 | +0.62(+0.94%) |
Sep 12, 2012 | 66.25 | 66.28 | 65.68 | 66.28 | 2,201 | +0.28(+0.42%) |
Sep 11, 2012 | 65.26 | 66.05 | 65.26 | 66.00 | 5,548 | +0.64(+0.98%) |
Sep 10, 2012 | 65.01 | 65.36 | 64.10 | 65.36 | 5,328 | +0.55(+0.85%) |
Sep 07, 2012 | 65.42 | 65.42 | 64.81 | 64.81 | 2,204 | +0.50(+0.78%) |
Sep 06, 2012 | 63.32 | 64.31 | 63.32 | 64.31 | 8,141 | +1.20(+1.90%) |
Sep 05, 2012 | 63.03 | 63.17 | 62.78 | 63.11 | 1,443 | +0.39(+0.62%) |
Sep 04, 2012 | 62.86 | 62.90 | 62.72 | 62.72 | 1,581 | -0.12(-0.19%) |
Aug 31, 2012 | 62.91 | 62.91 | 62.20 | 62.84 | 2,276 | +0.64(+1.03%) |
Aug 30, 2012 | 61.87 | 62.20 | 61.80 | 62.20 | 3,222 | +0.02(+0.03%) |
Aug 29, 2012 | 62.10 | 62.56 | 62.04 | 62.18 | 1,484 | -0.62(-0.99%) |
Aug 27, 2012 | 62.61 | 62.87 | 62.52 | 62.80 | 2,860 | +0.11(+0.18%) |
Aug 24, 2012 | 62.50 | 62.95 | 62.36 | 62.69 | 4,643 | -0.41(-0.65%) |
Aug 23, 2012 | 63.00 | 63.28 | 62.79 | 63.10 | 1,798 | -0.11(-0.17%) |
Aug 22, 2012 | 63.07 | 63.21 | 62.73 | 63.21 | 5,445 | -0.20(-0.32%) |
Aug 21, 2012 | 63.55 | 63.58 | 63.21 | 63.41 | 3,190 | +1.03(+1.65%) |
Aug 20, 2012 | 62.27 | 62.82 | 62.11 | 62.38 | 7,351 | -0.62(-0.98%) |
Aug 17, 2012 | 63.08 | 63.08 | 62.69 | 63.00 | 1,309 | -0.11(-0.17%) |
Aug 16, 2012 | 62.81 | 63.51 | 62.79 | 63.11 | 2,252 | +0.61(+0.98%) |
Aug 15, 2012 | 62.64 | 62.85 | 62.47 | 62.50 | 2,281 | +0.10(+0.16%) |
Aug 14, 2012 | 62.62 | 63.00 | 62.40 | 62.40 | 2,775 | -0.13(-0.21%) |
Aug 13, 2012 | 62.48 | 62.67 | 62.43 | 62.53 | 1,776 | +0.36(+0.58%) |
Aug 11, 2012 | 62.05 | 62.17 | 61.65 | 62.17 | 9,286 | +0.00(+0.00%) |
Aug 10, 2012 | 62.05 | 62.17 | 61.65 | 62.17 | 9,286 | -0.02(-0.03%) |
Aug 09, 2012 | 61.66 | 62.25 | 61.37 | 62.19 | 6,438 | -1.26(-1.99%) |
Aug 08, 2012 | 63.62 | 63.91 | 63.45 | 63.45 | 2,393 | -0.39(-0.61%) |
Aug 07, 2012 | 64.21 | 64.29 | 63.25 | 63.84 | 5,969 | +0.44(+0.69%) |
Aug 06, 2012 | 63.82 | 64.20 | 63.39 | 63.40 | 3,728 | +0.90(+1.44%) |
Aug 03, 2012 | 62.69 | 63.43 | 62.30 | 62.50 | 3,285 | +1.40(+2.29%) |
Aug 02, 2012 | 61.45 | 61.80 | 60.57 | 61.10 | 9,324 | -0.81(-1.31%) |