Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.70 | 63.68 | 62.39 | 63.22 | 833,488 | +0.65(+1.04%) |
Oct 26, 2012 | 63.18 | 62.57 | 62.57 | 62.57 | 896,700 | -0.47(-0.75%) |
Oct 25, 2012 | 63.54 | 63.68 | 62.16 | 63.04 | 1,005,467 | -0.01(-0.02%) |
Oct 24, 2012 | 63.46 | 63.89 | 62.78 | 63.05 | 988,700 | -0.03(-0.05%) |
Oct 23, 2012 | 63.31 | 63.52 | 62.27 | 63.08 | 1,326,912 | -1.12(-1.74%) |
Oct 19, 2012 | 64.82 | 64.96 | 63.63 | 64.20 | 1,840,649 | -0.67(-1.03%) |
Oct 18, 2012 | 64.64 | 65.00 | 63.95 | 64.87 | 1,126,657 | -0.05(-0.08%) |
Oct 17, 2012 | 64.49 | 65.02 | 64.14 | 64.92 | 1,267,653 | +0.86(+1.34%) |
Oct 16, 2012 | 62.01 | 64.56 | 61.95 | 64.06 | 1,900,747 | +2.26(+3.66%) |
Oct 15, 2012 | 62.39 | 62.71 | 61.52 | 61.80 | 1,427,078 | -0.41(-0.66%) |
Oct 12, 2012 | 62.59 | 62.90 | 61.90 | 62.21 | 970,487 | -0.38(-0.61%) |
Oct 11, 2012 | 62.26 | 63.62 | 62.18 | 62.59 | 1,669,918 | +1.08(+1.76%) |
Oct 10, 2012 | 62.25 | 62.68 | 61.36 | 61.51 | 957,172 | -0.60(-0.97%) |
Oct 09, 2012 | 62.96 | 63.25 | 61.94 | 62.11 | 1,000,764 | -0.86(-1.37%) |
Oct 08, 2012 | 62.86 | 63.59 | 62.47 | 62.97 | 1,020,607 | -0.04(-0.06%) |
Oct 05, 2012 | 63.40 | 64.12 | 62.69 | 63.01 | 993,384 | +0.04(+0.06%) |
Oct 04, 2012 | 62.60 | 63.35 | 62.36 | 62.97 | 991,575 | +0.62(+0.99%) |
Oct 03, 2012 | 62.30 | 63.27 | 62.05 | 62.35 | 1,502,032 | +0.27(+0.43%) |
Oct 02, 2012 | 61.72 | 62.23 | 61.07 | 62.08 | 1,653,134 | +0.58(+0.94%) |
Oct 01, 2012 | 62.35 | 62.80 | 61.27 | 61.50 | 1,683,888 | -0.38(-0.61%) |
Sep 28, 2012 | 61.50 | 62.08 | 60.69 | 61.88 | 1,175,485 | -0.02(-0.03%) |
Sep 27, 2012 | 61.56 | 62.22 | 60.77 | 61.90 | 1,304,795 | +0.72(+1.18%) |
Sep 26, 2012 | 61.51 | 61.73 | 60.46 | 61.18 | 1,985,551 | -0.41(-0.67%) |
Sep 25, 2012 | 63.61 | 63.77 | 61.53 | 61.59 | 1,458,823 | -1.75(-2.76%) |
Sep 24, 2012 | 63.05 | 63.68 | 62.90 | 63.34 | 1,113,184 | -0.17(-0.27%) |
Sep 21, 2012 | 64.60 | 64.68 | 63.25 | 63.51 | 2,343,934 | -0.79(-1.23%) |
Sep 20, 2012 | 64.03 | 64.77 | 63.64 | 64.30 | 2,014,950 | -0.26(-0.40%) |
Sep 19, 2012 | 64.37 | 64.93 | 63.93 | 64.56 | 1,357,510 | +0.48(+0.75%) |
Sep 18, 2012 | 64.90 | 65.07 | 63.70 | 64.08 | 1,715,876 | -1.22(-1.87%) |
Sep 17, 2012 | 65.36 | 65.72 | 64.65 | 65.30 | 1,854,329 | -0.30(-0.46%) |
Sep 14, 2012 | 64.22 | 65.92 | 64.22 | 65.60 | 2,671,598 | +1.62(+2.53%) |
Sep 13, 2012 | 63.21 | 64.27 | 61.87 | 63.98 | 2,754,302 | +1.43(+2.29%) |
Sep 12, 2012 | 62.32 | 63.00 | 61.77 | 62.55 | 1,871,108 | +0.29(+0.47%) |
Sep 11, 2012 | 61.79 | 62.74 | 61.60 | 62.26 | 2,653,818 | -0.78(-1.24%) |
Sep 10, 2012 | 62.74 | 64.61 | 62.50 | 63.04 | 2,691,933 | +0.40(+0.64%) |
Sep 07, 2012 | 60.98 | 63.05 | 60.98 | 62.64 | 2,868,294 | +1.90(+3.13%) |
Sep 06, 2012 | 59.92 | 61.12 | 59.61 | 60.74 | 2,237,070 | +1.43(+2.41%) |
Sep 05, 2012 | 59.30 | 60.75 | 59.26 | 59.31 | 3,575,840 | -1.18(-1.95%) |
Sep 04, 2012 | 61.73 | 61.95 | 59.01 | 60.49 | 4,759,998 | -1.46(-2.36%) |
Aug 31, 2012 | 62.04 | 62.40 | 61.64 | 61.95 | 1,335,874 | +0.23(+0.37%) |
Aug 30, 2012 | 62.31 | 62.75 | 61.65 | 61.72 | 1,828,524 | -1.03(-1.64%) |
Aug 29, 2012 | 62.40 | 63.00 | 62.34 | 62.75 | 1,852,220 | +0.04(+0.06%) |
Aug 27, 2012 | 61.69 | 63.22 | 61.62 | 62.71 | 9,426,247 | +4.21(+7.20%) |
Aug 24, 2012 | 58.04 | 58.55 | 57.80 | 58.50 | 2,919,121 | +0.04(+0.07%) |
Aug 23, 2012 | 58.47 | 58.61 | 57.93 | 58.46 | 1,910,209 | -0.16(-0.27%) |
Aug 22, 2012 | 58.93 | 58.99 | 58.13 | 58.62 | 2,631,948 | -0.40(-0.68%) |
Aug 21, 2012 | 59.66 | 59.99 | 58.86 | 59.02 | 2,253,971 | -0.43(-0.72%) |
Aug 20, 2012 | 60.67 | 60.69 | 59.23 | 59.45 | 1,691,163 | -1.21(-1.99%) |
Aug 17, 2012 | 59.92 | 61.16 | 59.76 | 60.66 | 2,297,814 | +1.03(+1.73%) |
Aug 16, 2012 | 59.42 | 59.86 | 59.00 | 59.63 | 1,094,719 | +0.22(+0.37%) |
Aug 15, 2012 | 59.03 | 59.69 | 58.94 | 59.41 | 1,269,295 | +0.23(+0.39%) |
Aug 14, 2012 | 58.42 | 59.50 | 58.42 | 59.18 | 1,969,143 | +0.87(+1.49%) |
Aug 13, 2012 | 58.48 | 58.72 | 58.13 | 58.31 | 1,225,332 | -0.17(-0.29%) |
Aug 10, 2012 | 58.48 | 58.53 | 57.76 | 58.48 | 1,153,563 | -0.14(-0.24%) |
Aug 09, 2012 | 58.05 | 59.10 | 58.02 | 58.62 | 1,716,904 | +0.32(+0.55%) |
Aug 08, 2012 | 57.44 | 58.53 | 56.87 | 58.30 | 2,222,564 | +0.30(+0.52%) |
Aug 07, 2012 | 56.70 | 58.46 | 56.70 | 58.00 | 2,410,975 | +1.67(+2.96%) |
Aug 06, 2012 | 55.07 | 56.83 | 55.05 | 56.33 | 2,002,014 | +1.59(+2.90%) |
Aug 03, 2012 | 54.08 | 55.12 | 53.78 | 54.74 | 1,976,008 | +1.16(+2.16%) |
Aug 02, 2012 | 54.47 | 54.59 | 52.76 | 53.58 | 2,313,097 | -1.19(-2.17%) |