Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.19 | 64.55 | 63.07 | 63.30 | 5,192,602 | -0.83(-1.30%) |
Oct 26, 2012 | 64.06 | 64.14 | 64.14 | 64.14 | 5,722,073 | -0.31(-0.48%) |
Oct 25, 2012 | 64.45 | 64.76 | 64.22 | 64.44 | 7,491,697 | +0.40(+0.63%) |
Oct 24, 2012 | 64.79 | 65.24 | 64.03 | 64.04 | 8,936,408 | +0.13(+0.21%) |
Oct 23, 2012 | 63.81 | 64.48 | 63.03 | 63.91 | 5,822,121 | +0.12(+0.18%) |
Oct 19, 2012 | 65.74 | 65.74 | 63.45 | 63.79 | 7,500,535 | -1.92(-2.93%) |
Oct 18, 2012 | 65.17 | 65.83 | 64.92 | 65.72 | 8,212,713 | +0.43(+0.66%) |
Oct 17, 2012 | 64.40 | 65.61 | 64.22 | 65.28 | 5,988,867 | +0.85(+1.32%) |
Oct 16, 2012 | 63.37 | 64.54 | 63.16 | 64.43 | 4,873,601 | +1.33(+2.11%) |
Oct 15, 2012 | 61.84 | 63.22 | 61.66 | 63.10 | 4,664,318 | +1.62(+2.64%) |
Oct 12, 2012 | 62.12 | 62.36 | 61.46 | 61.48 | 4,304,278 | -0.45(-0.72%) |
Oct 11, 2012 | 62.37 | 62.61 | 61.92 | 61.92 | 2,834,459 | -0.03(-0.05%) |
Oct 10, 2012 | 62.43 | 62.52 | 61.71 | 61.95 | 4,292,423 | -0.57(-0.91%) |
Oct 09, 2012 | 62.72 | 62.97 | 62.32 | 62.52 | 4,279,165 | -0.45(-0.71%) |
Oct 08, 2012 | 63.40 | 63.67 | 62.82 | 62.97 | 2,879,951 | -0.66(-1.04%) |
Oct 05, 2012 | 63.56 | 63.91 | 63.41 | 63.63 | 4,414,260 | +0.40(+0.64%) |
Oct 04, 2012 | 63.66 | 64.00 | 63.15 | 63.23 | 3,808,265 | -0.30(-0.47%) |
Oct 03, 2012 | 63.04 | 63.55 | 63.04 | 63.53 | 5,996,373 | +0.33(+0.52%) |
Oct 02, 2012 | 62.55 | 63.37 | 62.31 | 63.20 | 5,055,082 | +0.93(+1.49%) |
Oct 01, 2012 | 61.84 | 62.46 | 61.74 | 62.27 | 5,664,726 | +0.58(+0.94%) |
Sep 28, 2012 | 61.47 | 61.87 | 61.19 | 61.69 | 4,959,409 | +0.04(+0.06%) |
Sep 27, 2012 | 61.14 | 61.89 | 60.80 | 61.65 | 4,878,844 | +0.57(+0.94%) |
Sep 26, 2012 | 61.54 | 62.15 | 60.86 | 61.08 | 7,406,297 | -0.26(-0.42%) |
Sep 25, 2012 | 60.75 | 62.03 | 60.74 | 61.34 | 9,053,372 | +0.66(+1.09%) |
Sep 24, 2012 | 60.07 | 60.80 | 60.00 | 60.68 | 4,456,058 | +0.64(+1.07%) |
Sep 21, 2012 | 60.36 | 60.59 | 59.65 | 60.04 | 9,276,256 | -0.20(-0.33%) |
Sep 20, 2012 | 59.63 | 60.26 | 59.58 | 60.23 | 5,436,887 | +0.43(+0.72%) |
Sep 19, 2012 | 60.18 | 60.26 | 59.67 | 59.80 | 5,421,801 | -0.24(-0.40%) |
Sep 18, 2012 | 60.20 | 60.59 | 59.67 | 60.04 | 6,296,308 | -0.04(-0.06%) |
Sep 17, 2012 | 59.34 | 60.08 | 58.99 | 60.08 | 9,526,100 | +0.53(+0.90%) |
Sep 14, 2012 | 61.18 | 61.18 | 59.34 | 59.55 | 10,159,973 | -1.44(-2.36%) |
Sep 13, 2012 | 60.68 | 61.27 | 60.12 | 60.98 | 5,896,076 | +0.13(+0.21%) |
Sep 12, 2012 | 60.75 | 61.46 | 60.70 | 60.86 | 4,476,263 | -0.58(-0.94%) |
Sep 11, 2012 | 61.37 | 61.65 | 61.32 | 61.43 | 5,716,727 | -0.08(-0.13%) |
Sep 10, 2012 | 62.03 | 62.06 | 61.41 | 61.51 | 6,986,331 | +0.07(+0.11%) |
Sep 07, 2012 | 62.21 | 62.41 | 61.31 | 61.45 | 6,566,709 | -0.62(-1.00%) |
Sep 06, 2012 | 61.86 | 62.17 | 61.80 | 62.07 | 7,910,874 | +0.53(+0.86%) |
Sep 05, 2012 | 61.76 | 62.01 | 61.45 | 61.54 | 5,826,262 | -0.18(-0.30%) |
Sep 04, 2012 | 61.33 | 61.92 | 61.02 | 61.72 | 5,081,578 | +0.30(+0.49%) |
Aug 31, 2012 | 61.34 | 61.79 | 61.13 | 61.42 | 5,623,992 | +0.56(+0.93%) |
Aug 30, 2012 | 60.92 | 61.03 | 60.45 | 60.86 | 4,389,952 | -0.42(-0.68%) |
Aug 29, 2012 | 61.24 | 61.57 | 61.17 | 61.27 | 3,922,569 | -0.52(-0.84%) |
Aug 27, 2012 | 61.74 | 62.41 | 61.49 | 61.79 | 4,964,635 | -0.12(-0.19%) |
Aug 24, 2012 | 61.11 | 61.95 | 61.04 | 61.91 | 4,261,011 | +0.68(+1.11%) |
Aug 23, 2012 | 61.15 | 61.50 | 60.97 | 61.23 | 4,164,493 | -0.15(-0.25%) |
Aug 22, 2012 | 60.88 | 61.62 | 60.64 | 61.38 | 5,050,204 | +0.56(+0.91%) |
Aug 21, 2012 | 60.75 | 61.42 | 60.69 | 60.83 | 5,027,971 | -0.10(-0.16%) |
Aug 20, 2012 | 60.95 | 61.02 | 60.49 | 60.92 | 3,135,745 | -0.10(-0.17%) |
Aug 17, 2012 | 61.08 | 61.16 | 60.21 | 61.02 | 5,545,522 | +0.20(+0.34%) |
Aug 16, 2012 | 61.19 | 61.36 | 60.58 | 60.82 | 4,932,462 | -0.40(-0.66%) |
Aug 15, 2012 | 60.95 | 61.39 | 60.90 | 61.22 | 4,017,243 | +0.08(+0.13%) |
Aug 14, 2012 | 60.20 | 61.20 | 60.03 | 61.14 | 4,938,681 | +1.22(+2.04%) |
Aug 13, 2012 | 60.02 | 60.09 | 59.65 | 59.92 | 5,073,453 | -0.36(-0.60%) |
Aug 10, 2012 | 59.70 | 60.32 | 59.53 | 60.28 | 3,886,833 | +0.55(+0.93%) |
Aug 09, 2012 | 59.02 | 59.85 | 58.99 | 59.73 | 4,648,714 | +0.44(+0.74%) |
Aug 08, 2012 | 59.14 | 59.70 | 59.11 | 59.29 | 4,626,998 | -0.15(-0.25%) |
Aug 07, 2012 | 60.48 | 60.48 | 59.39 | 59.44 | 5,277,866 | -0.63(-1.04%) |
Aug 06, 2012 | 59.88 | 60.40 | 59.56 | 60.07 | 5,242,313 | +0.16(+0.27%) |
Aug 03, 2012 | 60.15 | 60.48 | 59.74 | 59.90 | 5,655,971 | +0.85(+1.44%) |
Aug 02, 2012 | 58.83 | 60.28 | 58.54 | 59.05 | 6,378,776 | -0.57(-0.95%) |