Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.22 | 69.64 | 68.98 | 69.62 | 29,138,990 | +0.42(+0.60%) |
Oct 26, 2012 | 69.46 | 69.21 | 69.21 | 69.21 | 48,542,740 | -0.33(-0.48%) |
Oct 25, 2012 | 69.84 | 70.06 | 68.98 | 69.54 | 32,586,748 | +0.28(+0.41%) |
Oct 24, 2012 | 69.68 | 69.81 | 69.01 | 69.26 | 28,692,372 | -0.19(-0.27%) |
Oct 23, 2012 | 69.21 | 69.54 | 68.60 | 69.44 | 47,762,768 | -0.37(-0.52%) |
Oct 19, 2012 | 70.66 | 70.69 | 69.49 | 69.81 | 62,805,924 | -1.44(-2.02%) |
Oct 18, 2012 | 71.59 | 71.77 | 71.18 | 71.25 | 36,851,740 | -0.39(-0.55%) |
Oct 17, 2012 | 71.15 | 71.77 | 71.01 | 71.64 | 41,582,652 | +0.64(+0.90%) |
Oct 16, 2012 | 70.86 | 71.10 | 70.69 | 71.01 | 34,276,344 | +0.52(+0.74%) |
Oct 15, 2012 | 70.23 | 70.48 | 69.73 | 70.48 | 40,348,316 | +0.46(+0.66%) |
Oct 12, 2012 | 70.57 | 70.81 | 69.86 | 70.02 | 37,339,040 | -0.57(-0.81%) |
Oct 11, 2012 | 70.88 | 71.17 | 70.45 | 70.60 | 45,700,280 | +0.26(+0.36%) |
Oct 10, 2012 | 70.51 | 70.65 | 70.09 | 70.34 | 38,064,216 | -0.11(-0.16%) |
Oct 09, 2012 | 71.32 | 71.39 | 70.31 | 70.45 | 52,994,656 | -0.84(-1.17%) |
Oct 08, 2012 | 71.32 | 71.56 | 71.12 | 71.29 | 24,694,388 | -0.45(-0.63%) |
Oct 05, 2012 | 72.14 | 72.71 | 71.51 | 71.74 | 48,048,624 | -0.09(-0.12%) |
Oct 04, 2012 | 71.61 | 71.87 | 70.96 | 71.82 | 50,798,912 | +0.49(+0.68%) |
Oct 03, 2012 | 71.59 | 71.83 | 70.94 | 71.34 | 45,219,608 | -0.20(-0.29%) |
Oct 02, 2012 | 71.77 | 71.85 | 71.11 | 71.54 | 30,240,434 | +0.14(+0.19%) |
Oct 01, 2012 | 71.61 | 72.11 | 71.06 | 71.41 | 51,242,652 | +0.24(+0.34%) |
Sep 28, 2012 | 71.46 | 71.64 | 71.01 | 71.17 | 51,524,472 | -0.51(-0.71%) |
Sep 27, 2012 | 71.21 | 71.94 | 70.85 | 71.68 | 38,987,260 | +0.77(+1.08%) |
Sep 26, 2012 | 71.52 | 71.59 | 70.66 | 70.91 | 49,438,028 | -0.45(-0.63%) |
Sep 25, 2012 | 72.86 | 72.93 | 71.29 | 71.36 | 87,617,464 | -1.04(-1.44%) |
Sep 24, 2012 | 72.40 | 72.86 | 72.16 | 72.40 | 64,056,812 | -0.24(-0.33%) |
Sep 21, 2012 | 73.10 | 73.13 | 72.62 | 72.64 | 45,702,820 | +0.26(+0.36%) |
Sep 20, 2012 | 72.34 | 72.56 | 71.89 | 72.38 | 41,124,644 | -0.32(-0.44%) |
Sep 19, 2012 | 73.02 | 73.09 | 72.56 | 72.70 | 34,535,992 | -0.13(-0.17%) |
Sep 18, 2012 | 72.85 | 72.98 | 72.52 | 72.83 | 38,831,044 | -0.24(-0.33%) |
Sep 17, 2012 | 73.05 | 73.25 | 72.70 | 73.07 | 35,525,860 | -0.34(-0.46%) |
Sep 14, 2012 | 72.95 | 73.88 | 72.92 | 73.41 | 54,196,348 | +0.68(+0.93%) |
Sep 13, 2012 | 71.91 | 73.19 | 71.53 | 72.73 | 81,729,112 | +0.94(+1.31%) |
Sep 12, 2012 | 71.78 | 71.92 | 71.28 | 71.78 | 35,018,172 | +0.37(+0.51%) |
Sep 11, 2012 | 71.27 | 71.84 | 71.22 | 71.42 | 39,001,812 | +0.15(+0.21%) |
Sep 10, 2012 | 71.52 | 71.75 | 71.19 | 71.27 | 36,100,508 | -0.32(-0.45%) |
Sep 07, 2012 | 71.25 | 71.71 | 71.11 | 71.59 | 37,679,648 | +0.53(+0.74%) |
Sep 06, 2012 | 70.16 | 71.32 | 70.11 | 71.06 | 54,532,772 | +1.28(+1.84%) |
Sep 05, 2012 | 69.84 | 70.10 | 69.54 | 69.78 | 41,376,312 | +0.02(+0.02%) |
Sep 04, 2012 | 68.97 | 70.01 | 68.44 | 69.76 | 81,873,952 | +0.84(+1.22%) |
Aug 31, 2012 | 69.23 | 69.27 | 68.26 | 68.92 | 40,124,364 | +0.28(+0.41%) |
Aug 30, 2012 | 68.97 | 69.03 | 68.51 | 68.64 | 28,910,732 | -0.69(-0.99%) |
Aug 29, 2012 | 69.26 | 69.63 | 68.94 | 69.33 | 36,316,520 | +0.53(+0.77%) |
Aug 27, 2012 | 69.01 | 69.17 | 68.46 | 68.80 | 27,810,892 | +0.20(+0.30%) |
Aug 24, 2012 | 68.26 | 68.88 | 68.06 | 68.60 | 30,224,868 | +0.19(+0.27%) |
Aug 23, 2012 | 68.87 | 68.87 | 68.14 | 68.41 | 37,909,872 | -0.48(-0.70%) |
Aug 22, 2012 | 69.05 | 69.24 | 68.64 | 68.89 | 44,269,212 | -0.33(-0.48%) |
Aug 21, 2012 | 69.61 | 70.27 | 68.98 | 69.23 | 51,486,904 | -0.04(-0.06%) |
Aug 20, 2012 | 69.32 | 69.38 | 68.80 | 69.27 | 38,437,812 | -0.15(-0.22%) |
Aug 17, 2012 | 69.00 | 69.55 | 68.81 | 69.42 | 39,375,856 | +0.48(+0.70%) |
Aug 16, 2012 | 68.12 | 69.07 | 67.82 | 68.94 | 54,187,080 | +0.71(+1.05%) |
Aug 15, 2012 | 67.44 | 68.22 | 67.38 | 68.22 | 31,835,816 | +0.59(+0.88%) |
Aug 14, 2012 | 68.22 | 68.33 | 67.35 | 67.63 | 30,664,674 | -0.16(-0.24%) |
Aug 13, 2012 | 67.80 | 67.98 | 67.03 | 67.79 | 37,128,676 | -0.11(-0.16%) |
Aug 10, 2012 | 67.77 | 68.01 | 67.54 | 67.90 | 30,692,096 | -0.24(-0.35%) |
Aug 09, 2012 | 67.76 | 68.30 | 67.71 | 68.14 | 28,302,398 | +0.32(+0.48%) |
Aug 08, 2012 | 67.63 | 68.13 | 67.58 | 67.82 | 32,970,210 | -0.10(-0.15%) |
Aug 07, 2012 | 67.84 | 68.45 | 67.66 | 67.92 | 58,926,096 | +0.61(+0.91%) |
Aug 06, 2012 | 66.86 | 67.66 | 66.77 | 67.31 | 40,798,560 | +0.52(+0.78%) |
Aug 03, 2012 | 65.23 | 67.14 | 65.97 | 66.79 | 61,692,292 | +1.55(+2.38%) |
Aug 02, 2012 | 64.80 | 65.68 | 64.78 | 65.23 | 51,052,572 | -0.24(-0.36%) |