Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 67.11 | 67.14 | 65.74 | 65.91 | 2,069,865 | -1.11(-1.65%) |
Oct 26, 2012 | 67.21 | 67.02 | 67.02 | 67.02 | 1,145,068 | -0.25(-0.37%) |
Oct 25, 2012 | 67.62 | 67.66 | 66.91 | 67.27 | 627,324 | +0.05(+0.08%) |
Oct 24, 2012 | 67.81 | 68.17 | 67.03 | 67.21 | 1,233,328 | -0.50(-0.73%) |
Oct 23, 2012 | 67.79 | 67.88 | 67.18 | 67.71 | 770,852 | +0.41(+0.61%) |
Oct 19, 2012 | 67.95 | 67.97 | 67.09 | 67.30 | 1,370,794 | -0.63(-0.93%) |
Oct 18, 2012 | 68.74 | 68.74 | 67.83 | 67.93 | 1,395,803 | -1.71(-2.46%) |
Oct 17, 2012 | 70.06 | 70.26 | 69.57 | 69.64 | 2,641,263 | -0.25(-0.36%) |
Oct 16, 2012 | 69.32 | 70.01 | 69.19 | 69.90 | 2,376,876 | +1.54(+2.26%) |
Oct 15, 2012 | 68.78 | 68.85 | 68.06 | 68.36 | 2,115,034 | +0.07(+0.10%) |
Oct 12, 2012 | 68.69 | 68.83 | 68.10 | 68.28 | 1,395,881 | -0.08(-0.12%) |
Oct 11, 2012 | 68.26 | 69.04 | 68.18 | 68.36 | 889,801 | +0.14(+0.21%) |
Oct 10, 2012 | 68.34 | 68.77 | 67.99 | 68.22 | 930,910 | -0.45(-0.65%) |
Oct 09, 2012 | 69.59 | 69.79 | 68.63 | 68.67 | 1,467,077 | -1.84(-2.61%) |
Oct 08, 2012 | 70.45 | 70.74 | 70.34 | 70.51 | 625,108 | -0.49(-0.69%) |
Oct 05, 2012 | 71.04 | 71.73 | 70.82 | 71.00 | 3,174,965 | +1.26(+1.80%) |
Oct 04, 2012 | 69.93 | 69.98 | 69.50 | 69.74 | 1,349,116 | +0.23(+0.33%) |
Oct 03, 2012 | 68.91 | 69.88 | 68.76 | 69.51 | 3,622,312 | -0.04(-0.06%) |
Oct 02, 2012 | 69.39 | 69.74 | 69.21 | 69.55 | 1,795,180 | +2.27(+3.37%) |
Oct 01, 2012 | 67.87 | 68.11 | 67.17 | 67.29 | 1,016,869 | -0.28(-0.42%) |
Sep 28, 2012 | 67.75 | 67.89 | 66.81 | 67.57 | 1,537,055 | -0.59(-0.87%) |
Sep 27, 2012 | 68.04 | 68.23 | 67.40 | 68.16 | 1,360,510 | -0.69(-1.01%) |
Sep 26, 2012 | 68.95 | 68.98 | 68.30 | 68.85 | 1,169,415 | +0.85(+1.25%) |
Sep 25, 2012 | 69.02 | 69.06 | 67.94 | 68.00 | 1,423,752 | -0.28(-0.41%) |
Sep 24, 2012 | 68.02 | 68.34 | 67.82 | 68.28 | 520,203 | -0.15(-0.22%) |
Sep 21, 2012 | 68.43 | 68.79 | 68.27 | 68.43 | 920,216 | +0.01(+0.01%) |
Sep 20, 2012 | 67.94 | 68.45 | 67.83 | 68.43 | 1,008,007 | +0.35(+0.52%) |
Sep 19, 2012 | 68.28 | 68.34 | 67.63 | 68.07 | 1,772,131 | +0.35(+0.51%) |
Sep 18, 2012 | 67.57 | 67.98 | 67.43 | 67.73 | 1,849,622 | +0.74(+1.10%) |
Sep 17, 2012 | 67.23 | 67.47 | 66.69 | 66.99 | 2,462,829 | -0.16(-0.23%) |
Sep 14, 2012 | 67.35 | 67.46 | 66.88 | 67.14 | 1,397,076 | +0.06(+0.09%) |
Sep 13, 2012 | 66.07 | 67.23 | 65.87 | 67.08 | 1,275,492 | +1.03(+1.56%) |
Sep 12, 2012 | 66.44 | 66.57 | 65.89 | 66.05 | 1,541,128 | -0.83(-1.23%) |
Sep 11, 2012 | 66.83 | 67.36 | 66.46 | 66.88 | 1,914,357 | +0.60(+0.90%) |
Sep 10, 2012 | 66.03 | 66.74 | 66.00 | 66.28 | 1,652,781 | -2.11(-3.08%) |
Sep 07, 2012 | 69.71 | 69.83 | 68.06 | 68.39 | 2,718,344 | -0.46(-0.67%) |
Sep 06, 2012 | 68.91 | 69.42 | 68.72 | 68.85 | 2,640,766 | +0.98(+1.45%) |
Sep 05, 2012 | 68.30 | 68.34 | 67.55 | 67.87 | 1,862,873 | +0.65(+0.96%) |
Sep 04, 2012 | 67.85 | 67.95 | 66.93 | 67.22 | 2,080,477 | +1.01(+1.53%) |
Aug 31, 2012 | 66.28 | 66.58 | 65.87 | 66.21 | 1,242,991 | +0.65(+1.00%) |
Aug 30, 2012 | 65.88 | 66.11 | 65.31 | 65.56 | 1,355,952 | -0.36(-0.55%) |
Aug 29, 2012 | 65.86 | 66.05 | 65.68 | 65.92 | 1,649,479 | +0.94(+1.44%) |
Aug 27, 2012 | 64.78 | 65.22 | 64.67 | 64.98 | 1,169,382 | +0.30(+0.46%) |
Aug 24, 2012 | 63.49 | 64.86 | 63.49 | 64.68 | 1,667,107 | +1.02(+1.61%) |
Aug 23, 2012 | 63.38 | 63.67 | 63.21 | 63.66 | 1,188,904 | -0.50(-0.77%) |
Aug 22, 2012 | 63.56 | 64.32 | 63.55 | 64.16 | 1,309,496 | -0.07(-0.11%) |
Aug 21, 2012 | 64.68 | 64.76 | 64.01 | 64.23 | 1,641,426 | +0.16(+0.25%) |
Aug 20, 2012 | 64.35 | 64.39 | 63.86 | 64.07 | 1,199,688 | +0.38(+0.59%) |
Aug 17, 2012 | 63.93 | 63.96 | 63.46 | 63.69 | 646,188 | -0.08(-0.12%) |
Aug 16, 2012 | 63.42 | 63.90 | 63.34 | 63.77 | 538,224 | -0.04(-0.06%) |
Aug 15, 2012 | 63.87 | 63.97 | 63.56 | 63.81 | 640,633 | +0.45(+0.71%) |
Aug 14, 2012 | 63.69 | 63.76 | 63.30 | 63.36 | 469,233 | -0.27(-0.42%) |
Aug 13, 2012 | 63.95 | 63.99 | 63.34 | 63.63 | 763,053 | -0.15(-0.23%) |
Aug 10, 2012 | 63.32 | 63.79 | 63.16 | 63.78 | 1,159,655 | -0.64(-0.99%) |
Aug 09, 2012 | 64.41 | 64.52 | 64.13 | 64.41 | 1,186,191 | -0.25(-0.39%) |
Aug 08, 2012 | 64.71 | 64.95 | 64.45 | 64.67 | 1,141,526 | -0.42(-0.64%) |
Aug 07, 2012 | 65.71 | 65.76 | 64.71 | 65.08 | 1,335,111 | +0.61(+0.95%) |
Aug 06, 2012 | 64.93 | 64.93 | 64.24 | 64.47 | 1,317,603 | +0.17(+0.27%) |
Aug 03, 2012 | 63.82 | 64.56 | 63.45 | 64.30 | 3,481,775 | +2.17(+3.49%) |
Aug 02, 2012 | 62.54 | 63.18 | 62.06 | 62.13 | 1,567,561 | -0.70(-1.11%) |