Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 59.28 | 61.98 | 59.28 | 61.90 | 252,645 | +0.86(+1.40%) |
Oct 26, 2012 | 61.48 | 61.05 | 61.05 | 61.05 | 97,033 | -0.51(-0.83%) |
Oct 25, 2012 | 60.56 | 61.56 | 60.40 | 61.56 | 412,521 | +1.33(+2.21%) |
Oct 24, 2012 | 60.33 | 60.52 | 59.99 | 60.23 | 149,668 | -0.02(-0.03%) |
Oct 23, 2012 | 60.26 | 60.48 | 59.94 | 60.25 | 130,122 | -0.56(-0.91%) |
Oct 19, 2012 | 61.40 | 61.54 | 60.47 | 60.80 | 277,175 | -0.69(-1.13%) |
Oct 18, 2012 | 62.54 | 62.54 | 61.34 | 61.49 | 195,080 | -1.19(-1.90%) |
Oct 17, 2012 | 62.80 | 63.07 | 62.31 | 62.69 | 94,982 | -0.06(-0.10%) |
Oct 16, 2012 | 62.61 | 62.99 | 62.33 | 62.75 | 159,160 | +0.38(+0.61%) |
Oct 15, 2012 | 62.52 | 62.55 | 62.16 | 62.37 | 148,738 | +0.05(+0.07%) |
Oct 12, 2012 | 62.80 | 63.10 | 62.19 | 62.32 | 150,924 | -0.40(-0.64%) |
Oct 11, 2012 | 63.02 | 63.34 | 62.72 | 62.72 | 68,036 | +0.06(+0.10%) |
Oct 10, 2012 | 63.00 | 63.10 | 62.17 | 62.66 | 135,667 | -0.34(-0.54%) |
Oct 09, 2012 | 64.06 | 64.06 | 62.94 | 63.00 | 145,572 | -1.22(-1.90%) |
Oct 08, 2012 | 64.34 | 64.83 | 64.15 | 64.22 | 134,532 | -0.37(-0.58%) |
Oct 05, 2012 | 64.26 | 64.74 | 64.19 | 64.59 | 165,949 | +0.34(+0.52%) |
Oct 04, 2012 | 63.45 | 64.45 | 63.45 | 64.25 | 238,199 | +0.89(+1.41%) |
Oct 03, 2012 | 62.98 | 63.48 | 62.75 | 63.36 | 147,239 | +0.51(+0.81%) |
Oct 02, 2012 | 62.79 | 63.08 | 62.51 | 62.85 | 210,019 | +0.05(+0.09%) |
Oct 01, 2012 | 62.88 | 63.07 | 62.13 | 62.80 | 377,501 | +0.08(+0.13%) |
Sep 28, 2012 | 63.01 | 63.12 | 62.23 | 62.72 | 180,264 | -0.56(-0.88%) |
Sep 27, 2012 | 62.61 | 63.28 | 62.42 | 63.27 | 402,597 | +0.87(+1.39%) |
Sep 26, 2012 | 63.13 | 63.13 | 62.19 | 62.41 | 298,046 | -0.74(-1.17%) |
Sep 25, 2012 | 63.58 | 64.08 | 63.10 | 63.14 | 379,541 | -0.30(-0.47%) |
Sep 24, 2012 | 62.87 | 63.82 | 62.61 | 63.44 | 194,179 | -0.18(-0.29%) |
Sep 21, 2012 | 64.48 | 64.48 | 63.53 | 63.63 | 372,417 | -0.72(-1.12%) |
Sep 20, 2012 | 63.57 | 64.35 | 63.55 | 64.35 | 108,168 | +0.65(+1.02%) |
Sep 19, 2012 | 63.83 | 64.19 | 63.37 | 63.70 | 169,519 | -0.03(-0.04%) |
Sep 18, 2012 | 63.73 | 64.23 | 63.55 | 63.73 | 249,242 | -0.02(-0.03%) |
Sep 17, 2012 | 63.75 | 64.24 | 63.47 | 63.74 | 263,163 | -0.29(-0.46%) |
Sep 14, 2012 | 63.34 | 64.33 | 63.08 | 64.04 | 208,082 | +0.95(+1.50%) |
Sep 13, 2012 | 63.33 | 63.33 | 62.55 | 63.09 | 210,618 | -0.24(-0.37%) |
Sep 12, 2012 | 62.61 | 63.44 | 62.24 | 63.33 | 279,252 | +0.88(+1.42%) |
Sep 11, 2012 | 62.54 | 62.86 | 62.37 | 62.44 | 184,752 | -0.15(-0.23%) |
Sep 10, 2012 | 62.37 | 62.88 | 61.95 | 62.59 | 250,499 | -0.09(-0.15%) |
Sep 07, 2012 | 62.31 | 62.76 | 62.10 | 62.68 | 121,898 | +0.48(+0.78%) |
Sep 06, 2012 | 60.91 | 62.30 | 60.91 | 62.20 | 199,507 | +1.28(+2.09%) |
Sep 05, 2012 | 60.73 | 61.39 | 60.15 | 60.92 | 237,996 | +0.33(+0.54%) |
Sep 04, 2012 | 60.05 | 60.69 | 59.76 | 60.59 | 195,864 | +0.44(+0.73%) |
Aug 31, 2012 | 60.01 | 60.28 | 59.63 | 60.16 | 202,900 | +0.48(+0.81%) |
Aug 30, 2012 | 59.25 | 59.79 | 59.21 | 59.67 | 156,052 | +0.21(+0.35%) |
Aug 29, 2012 | 58.91 | 59.88 | 58.73 | 59.46 | 168,494 | +0.77(+1.30%) |
Aug 27, 2012 | 58.71 | 59.04 | 58.29 | 58.70 | 118,666 | +0.22(+0.37%) |
Aug 24, 2012 | 57.80 | 58.76 | 57.80 | 58.48 | 140,865 | +0.56(+0.96%) |
Aug 23, 2012 | 57.44 | 58.00 | 57.37 | 57.92 | 163,032 | +0.48(+0.84%) |
Aug 22, 2012 | 57.72 | 57.93 | 57.33 | 57.44 | 129,031 | -0.13(-0.22%) |
Aug 21, 2012 | 57.47 | 57.72 | 57.31 | 57.57 | 200,132 | +0.15(+0.25%) |
Aug 20, 2012 | 57.07 | 57.74 | 56.94 | 57.42 | 116,385 | +0.20(+0.35%) |
Aug 17, 2012 | 57.26 | 57.39 | 56.89 | 57.22 | 126,597 | +0.06(+0.11%) |
Aug 16, 2012 | 57.49 | 57.80 | 57.09 | 57.16 | 147,370 | -0.51(-0.88%) |
Aug 15, 2012 | 57.86 | 58.01 | 57.39 | 57.67 | 170,936 | -0.35(-0.60%) |
Aug 14, 2012 | 58.22 | 58.65 | 57.39 | 58.01 | 322,358 | +0.90(+1.58%) |
Aug 13, 2012 | 57.31 | 57.36 | 56.50 | 57.11 | 70,725 | -0.22(-0.38%) |
Aug 10, 2012 | 57.32 | 57.50 | 57.03 | 57.33 | 99,571 | -0.13(-0.22%) |
Aug 09, 2012 | 57.68 | 57.89 | 56.93 | 57.46 | 90,301 | -0.36(-0.63%) |
Aug 08, 2012 | 57.94 | 58.43 | 57.63 | 57.82 | 100,844 | -0.19(-0.33%) |
Aug 07, 2012 | 57.89 | 58.60 | 57.84 | 58.01 | 148,288 | +0.34(+0.60%) |
Aug 06, 2012 | 57.98 | 58.02 | 57.10 | 57.67 | 151,017 | -0.01(-0.02%) |
Aug 03, 2012 | 57.54 | 58.06 | 57.54 | 57.68 | 130,112 | +0.73(+1.29%) |
Aug 02, 2012 | 57.59 | 57.70 | 56.70 | 56.94 | 310,687 | -1.21(-2.09%) |