Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.28 | 70.00 | 68.47 | 68.97 | 2,947,796 | -0.18(-0.26%) |
Oct 26, 2012 | 69.38 | 69.14 | 69.14 | 69.14 | 2,171,549 | -0.17(-0.24%) |
Oct 25, 2012 | 69.02 | 69.37 | 67.83 | 69.31 | 2,954,667 | +1.31(+1.93%) |
Oct 24, 2012 | 69.28 | 69.48 | 67.84 | 68.00 | 2,670,820 | -0.87(-1.26%) |
Oct 23, 2012 | 67.66 | 69.28 | 67.40 | 68.87 | 4,779,342 | +1.12(+1.65%) |
Oct 19, 2012 | 68.13 | 68.84 | 67.04 | 67.75 | 4,034,189 | -0.88(-1.28%) |
Oct 18, 2012 | 67.88 | 69.46 | 67.71 | 68.63 | 3,864,746 | +0.52(+0.77%) |
Oct 17, 2012 | 67.36 | 68.48 | 67.07 | 68.10 | 3,028,992 | +0.76(+1.13%) |
Oct 16, 2012 | 66.23 | 67.51 | 66.09 | 67.35 | 3,959,623 | +1.71(+2.60%) |
Oct 15, 2012 | 64.69 | 65.78 | 64.02 | 65.64 | 4,694,822 | +1.16(+1.79%) |
Oct 12, 2012 | 64.10 | 64.71 | 63.40 | 64.48 | 4,337,395 | +0.74(+1.16%) |
Oct 11, 2012 | 65.18 | 65.69 | 63.29 | 63.74 | 6,366,288 | -0.96(-1.48%) |
Oct 10, 2012 | 63.81 | 66.03 | 63.75 | 64.70 | 11,274,030 | -2.25(-3.36%) |
Oct 09, 2012 | 67.87 | 68.10 | 66.79 | 66.95 | 2,664,786 | -0.96(-1.41%) |
Oct 08, 2012 | 67.25 | 68.48 | 67.22 | 67.91 | 2,830,336 | +0.02(+0.03%) |
Oct 05, 2012 | 68.53 | 69.25 | 67.44 | 67.88 | 2,668,191 | +0.07(+0.11%) |
Oct 04, 2012 | 66.91 | 68.14 | 66.33 | 67.81 | 3,201,068 | +1.01(+1.51%) |
Oct 03, 2012 | 67.82 | 67.96 | 66.63 | 66.80 | 3,138,534 | -0.82(-1.21%) |
Oct 02, 2012 | 67.91 | 68.44 | 67.32 | 67.62 | 3,106,075 | -0.41(-0.61%) |
Oct 01, 2012 | 68.44 | 69.50 | 67.85 | 68.03 | 2,372,053 | +0.07(+0.11%) |
Sep 28, 2012 | 67.90 | 68.31 | 67.18 | 67.96 | 2,557,605 | -0.48(-0.70%) |
Sep 27, 2012 | 68.50 | 68.90 | 67.81 | 68.44 | 2,261,617 | +0.43(+0.64%) |
Sep 26, 2012 | 68.28 | 68.82 | 67.38 | 68.00 | 3,004,933 | -0.10(-0.15%) |
Sep 25, 2012 | 70.09 | 70.12 | 68.05 | 68.10 | 4,555,057 | -2.05(-2.92%) |
Sep 24, 2012 | 70.43 | 70.84 | 70.05 | 70.15 | 2,890,396 | -0.72(-1.02%) |
Sep 21, 2012 | 72.24 | 72.30 | 70.82 | 70.88 | 4,550,392 | -0.57(-0.80%) |
Sep 20, 2012 | 72.20 | 72.20 | 70.83 | 71.45 | 3,984,441 | -1.65(-2.26%) |
Sep 19, 2012 | 73.22 | 73.91 | 72.73 | 73.10 | 2,931,726 | +0.09(+0.12%) |
Sep 18, 2012 | 73.62 | 73.82 | 72.75 | 73.01 | 2,163,637 | -0.66(-0.90%) |
Sep 17, 2012 | 75.47 | 75.47 | 73.40 | 73.68 | 2,683,988 | -1.95(-2.58%) |
Sep 14, 2012 | 74.16 | 77.17 | 74.16 | 75.63 | 4,665,321 | +1.79(+2.43%) |
Sep 13, 2012 | 72.88 | 74.08 | 71.72 | 73.84 | 2,897,277 | +1.25(+1.72%) |
Sep 12, 2012 | 72.11 | 73.32 | 72.11 | 72.59 | 1,836,568 | +0.18(+0.25%) |
Sep 11, 2012 | 72.07 | 73.11 | 72.07 | 72.41 | 2,325,776 | +0.63(+0.88%) |
Sep 10, 2012 | 73.11 | 73.68 | 71.61 | 71.78 | 3,319,220 | -2.34(-3.16%) |
Sep 07, 2012 | 72.84 | 74.74 | 72.84 | 74.12 | 2,846,528 | +1.58(+2.17%) |
Sep 06, 2012 | 71.13 | 73.44 | 71.13 | 72.54 | 3,745,169 | +2.28(+3.25%) |
Sep 05, 2012 | 70.38 | 70.79 | 69.87 | 70.26 | 2,451,674 | +0.03(+0.04%) |
Sep 04, 2012 | 71.55 | 71.55 | 69.90 | 70.23 | 2,667,520 | -1.34(-1.87%) |
Aug 31, 2012 | 71.38 | 71.78 | 70.38 | 71.57 | 2,642,145 | +1.01(+1.43%) |
Aug 30, 2012 | 70.69 | 72.08 | 70.40 | 70.56 | 2,780,673 | -1.44(-2.01%) |
Aug 29, 2012 | 70.96 | 72.34 | 70.68 | 72.00 | 2,585,364 | -0.65(-0.89%) |
Aug 27, 2012 | 73.97 | 74.13 | 72.48 | 72.65 | 2,054,499 | -1.11(-1.51%) |
Aug 24, 2012 | 73.74 | 74.27 | 73.13 | 73.76 | 1,865,639 | -0.23(-0.31%) |
Aug 23, 2012 | 74.44 | 75.00 | 73.73 | 73.99 | 2,013,240 | -0.83(-1.11%) |
Aug 22, 2012 | 75.58 | 75.62 | 73.79 | 74.83 | 2,914,542 | -0.94(-1.25%) |
Aug 21, 2012 | 76.07 | 77.85 | 75.36 | 75.77 | 3,320,354 | +0.07(+0.10%) |
Aug 20, 2012 | 75.54 | 75.86 | 74.76 | 75.70 | 2,464,381 | +0.01(+0.02%) |
Aug 17, 2012 | 75.93 | 76.08 | 75.43 | 75.68 | 2,416,151 | +0.27(+0.36%) |
Aug 16, 2012 | 73.72 | 76.07 | 73.60 | 75.41 | 3,024,934 | +1.51(+2.04%) |
Aug 15, 2012 | 73.06 | 74.13 | 72.68 | 73.90 | 2,530,145 | -0.10(-0.14%) |
Aug 14, 2012 | 74.43 | 74.61 | 73.66 | 74.00 | 1,828,217 | +0.13(+0.18%) |
Aug 13, 2012 | 74.34 | 74.34 | 72.91 | 73.87 | 1,899,417 | -0.43(-0.58%) |
Aug 10, 2012 | 73.67 | 74.40 | 73.59 | 74.30 | 1,969,861 | +0.02(+0.03%) |
Aug 09, 2012 | 73.93 | 74.58 | 73.60 | 74.28 | 2,587,953 | +0.21(+0.28%) |
Aug 08, 2012 | 73.33 | 74.33 | 73.27 | 74.07 | 2,517,338 | -0.01(-0.01%) |
Aug 07, 2012 | 72.35 | 75.17 | 72.35 | 74.08 | 4,844,379 | +2.00(+2.78%) |
Aug 06, 2012 | 72.95 | 73.54 | 71.93 | 72.08 | 2,503,860 | -0.53(-0.73%) |
Aug 03, 2012 | 71.22 | 73.58 | 70.78 | 72.61 | 4,502,543 | +2.68(+3.84%) |
Aug 02, 2012 | 70.30 | 71.73 | 68.21 | 69.92 | 5,489,317 | +1.26(+1.84%) |