Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.23 | 69.65 | 69.00 | 69.63 | 29,134,238 | +0.42(+0.60%) |
Oct 26, 2012 | 69.47 | 69.22 | 69.22 | 69.22 | 48,534,824 | -0.33(-0.48%) |
Oct 25, 2012 | 69.85 | 70.07 | 68.99 | 69.55 | 32,581,434 | +0.28(+0.41%) |
Oct 24, 2012 | 69.69 | 69.82 | 69.02 | 69.27 | 28,687,694 | -0.19(-0.27%) |
Oct 23, 2012 | 69.23 | 69.55 | 68.61 | 69.46 | 47,754,976 | -0.37(-0.52%) |
Oct 19, 2012 | 70.68 | 70.70 | 69.50 | 69.82 | 62,795,680 | -1.44(-2.02%) |
Oct 18, 2012 | 71.61 | 71.78 | 71.19 | 71.26 | 36,845,728 | -0.39(-0.55%) |
Oct 17, 2012 | 71.16 | 71.78 | 71.02 | 71.66 | 41,575,872 | +0.64(+0.90%) |
Oct 16, 2012 | 70.87 | 71.11 | 70.70 | 71.02 | 34,270,756 | +0.52(+0.74%) |
Oct 15, 2012 | 70.24 | 70.50 | 69.75 | 70.50 | 40,341,736 | +0.46(+0.66%) |
Oct 12, 2012 | 70.58 | 70.82 | 69.87 | 70.04 | 37,332,952 | -0.57(-0.81%) |
Oct 11, 2012 | 70.89 | 71.18 | 70.46 | 70.61 | 45,692,828 | +0.26(+0.36%) |
Oct 10, 2012 | 70.52 | 70.66 | 70.10 | 70.35 | 38,058,008 | -0.11(-0.16%) |
Oct 09, 2012 | 71.33 | 71.40 | 70.33 | 70.46 | 52,986,012 | -0.84(-1.17%) |
Oct 08, 2012 | 71.33 | 71.57 | 71.14 | 71.30 | 24,690,362 | -0.45(-0.63%) |
Oct 05, 2012 | 72.15 | 72.72 | 71.52 | 71.75 | 48,040,788 | -0.09(-0.12%) |
Oct 04, 2012 | 71.62 | 71.88 | 70.97 | 71.84 | 50,790,628 | +0.49(+0.68%) |
Oct 03, 2012 | 71.61 | 71.84 | 70.95 | 71.35 | 45,212,232 | -0.20(-0.29%) |
Oct 02, 2012 | 71.78 | 71.86 | 71.12 | 71.55 | 30,235,502 | +0.14(+0.19%) |
Oct 01, 2012 | 71.62 | 72.12 | 71.07 | 71.42 | 51,234,296 | +0.24(+0.34%) |
Sep 28, 2012 | 71.47 | 71.66 | 71.03 | 71.18 | 51,516,068 | -0.51(-0.71%) |
Sep 27, 2012 | 71.22 | 71.96 | 70.86 | 71.69 | 38,980,900 | +0.77(+1.08%) |
Sep 26, 2012 | 71.53 | 71.60 | 70.67 | 70.92 | 49,429,968 | -0.45(-0.63%) |
Sep 25, 2012 | 72.88 | 72.94 | 71.30 | 71.38 | 87,603,176 | -1.04(-1.44%) |
Sep 24, 2012 | 72.42 | 72.88 | 72.17 | 72.42 | 64,046,364 | -0.24(-0.33%) |
Sep 21, 2012 | 73.11 | 73.15 | 72.63 | 72.65 | 45,695,364 | +0.26(+0.36%) |
Sep 20, 2012 | 72.35 | 72.57 | 71.90 | 72.39 | 41,117,932 | -0.32(-0.44%) |
Sep 19, 2012 | 73.03 | 73.10 | 72.58 | 72.71 | 34,530,360 | -0.13(-0.17%) |
Sep 18, 2012 | 72.86 | 72.99 | 72.53 | 72.84 | 38,824,708 | -0.24(-0.33%) |
Sep 17, 2012 | 73.06 | 73.27 | 72.71 | 73.08 | 35,520,064 | -0.34(-0.46%) |
Sep 14, 2012 | 72.96 | 73.89 | 72.93 | 73.42 | 54,187,504 | +0.68(+0.93%) |
Sep 13, 2012 | 71.92 | 73.21 | 71.54 | 72.74 | 81,715,776 | +0.94(+1.31%) |
Sep 12, 2012 | 71.79 | 71.93 | 71.29 | 71.79 | 35,012,460 | +0.37(+0.51%) |
Sep 11, 2012 | 71.29 | 71.85 | 71.23 | 71.43 | 38,995,448 | +0.15(+0.21%) |
Sep 10, 2012 | 71.53 | 71.76 | 71.20 | 71.28 | 36,094,620 | -0.32(-0.45%) |
Sep 07, 2012 | 71.26 | 71.72 | 71.12 | 71.60 | 37,673,500 | +0.53(+0.74%) |
Sep 06, 2012 | 70.17 | 71.33 | 70.12 | 71.07 | 54,523,876 | +1.28(+1.84%) |
Sep 05, 2012 | 69.85 | 70.11 | 69.55 | 69.79 | 41,369,564 | +0.02(+0.02%) |
Sep 04, 2012 | 68.98 | 70.02 | 68.45 | 69.77 | 81,860,592 | +0.84(+1.22%) |
Aug 31, 2012 | 69.24 | 69.28 | 68.27 | 68.93 | 40,117,816 | +0.28(+0.41%) |
Aug 30, 2012 | 68.98 | 69.04 | 68.52 | 68.65 | 28,906,014 | -0.69(-0.99%) |
Aug 29, 2012 | 69.27 | 69.65 | 68.95 | 69.34 | 36,310,596 | +0.53(+0.77%) |
Aug 27, 2012 | 69.02 | 69.18 | 68.47 | 68.81 | 27,806,356 | +0.20(+0.30%) |
Aug 24, 2012 | 68.27 | 68.89 | 68.07 | 68.61 | 30,219,936 | +0.19(+0.27%) |
Aug 23, 2012 | 68.88 | 68.88 | 68.15 | 68.42 | 37,903,688 | -0.48(-0.70%) |
Aug 22, 2012 | 69.06 | 69.25 | 68.65 | 68.91 | 44,261,988 | -0.33(-0.48%) |
Aug 21, 2012 | 69.62 | 70.28 | 68.99 | 69.24 | 51,478,504 | -0.04(-0.06%) |
Aug 20, 2012 | 69.33 | 69.39 | 68.81 | 69.28 | 38,431,540 | -0.15(-0.22%) |
Aug 17, 2012 | 69.02 | 69.56 | 68.82 | 69.43 | 39,369,432 | +0.48(+0.70%) |
Aug 16, 2012 | 68.13 | 69.08 | 67.84 | 68.95 | 54,178,236 | +0.71(+1.05%) |
Aug 15, 2012 | 67.45 | 68.23 | 67.39 | 68.23 | 31,830,622 | +0.59(+0.88%) |
Aug 14, 2012 | 68.23 | 68.34 | 67.36 | 67.64 | 30,659,670 | -0.16(-0.24%) |
Aug 13, 2012 | 67.81 | 67.99 | 67.04 | 67.80 | 37,122,616 | -0.11(-0.16%) |
Aug 10, 2012 | 67.78 | 68.02 | 67.55 | 67.91 | 30,687,088 | -0.24(-0.35%) |
Aug 09, 2012 | 67.78 | 68.31 | 67.72 | 68.15 | 28,297,780 | +0.32(+0.48%) |
Aug 08, 2012 | 67.64 | 68.14 | 67.59 | 67.83 | 32,964,832 | -0.10(-0.15%) |
Aug 07, 2012 | 67.85 | 68.46 | 67.67 | 67.93 | 58,916,484 | +0.61(+0.91%) |
Aug 06, 2012 | 66.87 | 67.67 | 66.78 | 67.32 | 40,791,900 | +0.52(+0.78%) |
Aug 03, 2012 | 65.24 | 67.15 | 65.98 | 66.80 | 61,682,228 | +1.56(+2.38%) |
Aug 02, 2012 | 64.81 | 65.69 | 64.79 | 65.24 | 51,044,240 | -0.24(-0.36%) |