Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 66.12 | 66.15 | 64.76 | 64.93 | 2,100,964 | -1.09(-1.65%) |
Oct 26, 2012 | 66.21 | 66.03 | 66.03 | 66.03 | 1,162,272 | -0.25(-0.37%) |
Oct 25, 2012 | 66.62 | 66.66 | 65.92 | 66.27 | 636,750 | +0.05(+0.08%) |
Oct 24, 2012 | 66.81 | 67.16 | 66.03 | 66.22 | 1,251,859 | -0.49(-0.73%) |
Oct 23, 2012 | 66.79 | 66.87 | 66.19 | 66.71 | 782,434 | +0.40(+0.61%) |
Oct 19, 2012 | 66.95 | 66.96 | 66.10 | 66.30 | 1,391,389 | -0.62(-0.93%) |
Oct 18, 2012 | 67.72 | 67.72 | 66.82 | 66.92 | 1,416,775 | -1.69(-2.46%) |
Oct 17, 2012 | 69.02 | 69.22 | 68.54 | 68.61 | 2,680,947 | -0.25(-0.36%) |
Oct 16, 2012 | 68.30 | 68.98 | 68.16 | 68.86 | 2,412,588 | +1.52(+2.26%) |
Oct 15, 2012 | 67.76 | 67.83 | 67.05 | 67.34 | 2,146,811 | +0.07(+0.10%) |
Oct 12, 2012 | 67.68 | 67.81 | 67.09 | 67.27 | 1,416,853 | -0.08(-0.11%) |
Oct 11, 2012 | 67.25 | 68.02 | 67.17 | 67.35 | 903,170 | +0.14(+0.21%) |
Oct 10, 2012 | 67.33 | 67.75 | 66.99 | 67.21 | 944,896 | -0.44(-0.65%) |
Oct 09, 2012 | 68.56 | 68.76 | 67.62 | 67.65 | 1,489,119 | -1.81(-2.61%) |
Oct 08, 2012 | 69.41 | 69.69 | 69.30 | 69.47 | 634,500 | -0.48(-0.69%) |
Oct 05, 2012 | 69.99 | 70.67 | 69.77 | 69.95 | 3,222,667 | +1.24(+1.80%) |
Oct 04, 2012 | 68.89 | 68.94 | 68.47 | 68.71 | 1,369,385 | +0.22(+0.33%) |
Oct 03, 2012 | 67.89 | 68.85 | 67.75 | 68.48 | 3,676,735 | -0.04(-0.06%) |
Oct 02, 2012 | 68.36 | 68.71 | 68.19 | 68.52 | 1,822,152 | +2.23(+3.37%) |
Oct 01, 2012 | 66.86 | 67.10 | 66.17 | 66.29 | 1,032,147 | -0.28(-0.42%) |
Sep 28, 2012 | 66.75 | 66.89 | 65.82 | 66.57 | 1,560,149 | -0.58(-0.87%) |
Sep 27, 2012 | 67.03 | 67.22 | 66.40 | 67.15 | 1,380,951 | -0.68(-1.01%) |
Sep 26, 2012 | 67.93 | 67.96 | 67.29 | 67.83 | 1,186,985 | +0.84(+1.25%) |
Sep 25, 2012 | 67.99 | 68.03 | 66.93 | 66.99 | 1,445,144 | -0.28(-0.41%) |
Sep 24, 2012 | 67.01 | 67.33 | 66.82 | 67.27 | 528,019 | -0.15(-0.22%) |
Sep 21, 2012 | 67.41 | 67.77 | 67.26 | 67.42 | 934,042 | +0.01(+0.01%) |
Sep 20, 2012 | 66.93 | 67.44 | 66.82 | 67.41 | 1,023,152 | +0.35(+0.52%) |
Sep 19, 2012 | 67.27 | 67.33 | 66.63 | 67.06 | 1,798,757 | +0.34(+0.51%) |
Sep 18, 2012 | 66.57 | 66.97 | 66.43 | 66.72 | 1,877,412 | +0.73(+1.10%) |
Sep 17, 2012 | 66.24 | 66.47 | 65.70 | 65.99 | 2,499,832 | -0.16(-0.23%) |
Sep 14, 2012 | 66.35 | 66.46 | 65.89 | 66.15 | 1,418,066 | +0.06(+0.09%) |
Sep 13, 2012 | 65.09 | 66.24 | 64.89 | 66.09 | 1,294,656 | +1.02(+1.56%) |
Sep 12, 2012 | 65.45 | 65.58 | 64.91 | 65.07 | 1,564,282 | -0.81(-1.24%) |
Sep 11, 2012 | 65.84 | 66.37 | 65.48 | 65.89 | 1,943,119 | +0.59(+0.90%) |
Sep 10, 2012 | 65.06 | 65.75 | 65.03 | 65.30 | 1,677,614 | -2.08(-3.08%) |
Sep 07, 2012 | 68.68 | 68.80 | 67.06 | 67.37 | 2,759,185 | -0.46(-0.67%) |
Sep 06, 2012 | 67.89 | 68.39 | 67.71 | 67.83 | 2,680,442 | +0.97(+1.45%) |
Sep 05, 2012 | 67.29 | 67.33 | 66.55 | 66.86 | 1,890,862 | +0.64(+0.96%) |
Sep 04, 2012 | 66.85 | 66.95 | 65.94 | 66.23 | 2,111,735 | +1.00(+1.53%) |
Aug 31, 2012 | 65.30 | 65.59 | 64.89 | 65.23 | 1,261,667 | +0.64(+1.00%) |
Aug 30, 2012 | 64.90 | 65.13 | 64.34 | 64.58 | 1,376,325 | -0.36(-0.55%) |
Aug 29, 2012 | 64.89 | 65.07 | 64.71 | 64.94 | 1,674,262 | +0.92(+1.44%) |
Aug 27, 2012 | 63.83 | 64.25 | 63.71 | 64.02 | 1,186,951 | +0.29(+0.46%) |
Aug 24, 2012 | 62.55 | 63.90 | 62.55 | 63.72 | 1,692,154 | +1.01(+1.61%) |
Aug 23, 2012 | 62.44 | 62.73 | 62.28 | 62.72 | 1,206,767 | -0.49(-0.77%) |
Aug 22, 2012 | 62.62 | 63.37 | 62.61 | 63.21 | 1,329,170 | -0.07(-0.11%) |
Aug 21, 2012 | 63.72 | 63.80 | 63.06 | 63.28 | 1,666,088 | +0.16(+0.25%) |
Aug 20, 2012 | 63.40 | 63.44 | 62.91 | 63.12 | 1,217,713 | +0.37(+0.59%) |
Aug 17, 2012 | 62.99 | 63.01 | 62.52 | 62.75 | 655,896 | -0.08(-0.12%) |
Aug 16, 2012 | 62.48 | 62.95 | 62.40 | 62.83 | 546,310 | -0.04(-0.06%) |
Aug 15, 2012 | 62.93 | 63.02 | 62.62 | 62.86 | 650,258 | +0.44(+0.71%) |
Aug 14, 2012 | 62.75 | 62.82 | 62.36 | 62.42 | 476,284 | -0.26(-0.42%) |
Aug 13, 2012 | 63.00 | 63.04 | 62.40 | 62.69 | 774,518 | -0.15(-0.23%) |
Aug 10, 2012 | 62.38 | 62.84 | 62.22 | 62.83 | 1,177,079 | -0.63(-0.99%) |
Aug 09, 2012 | 63.45 | 63.57 | 63.18 | 63.46 | 1,204,013 | -0.25(-0.39%) |
Aug 08, 2012 | 63.76 | 63.99 | 63.49 | 63.71 | 1,158,677 | -0.41(-0.64%) |
Aug 07, 2012 | 64.74 | 64.79 | 63.75 | 64.12 | 1,355,170 | +0.60(+0.95%) |
Aug 06, 2012 | 63.97 | 63.97 | 63.29 | 63.52 | 1,337,399 | +0.17(+0.27%) |
Aug 03, 2012 | 62.88 | 63.61 | 62.51 | 63.34 | 3,534,087 | +2.14(+3.49%) |
Aug 02, 2012 | 61.62 | 62.24 | 61.14 | 61.21 | 1,591,113 | -0.69(-1.11%) |