Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.20 | 69.98 | 68.31 | 68.31 | 11,592 | -0.31(-0.45%) |
Oct 26, 2012 | 68.62 | 68.62 | 68.62 | 0 | -0.33(-0.48%) | |
Oct 25, 2012 | 69.31 | 69.49 | 68.56 | 68.95 | 7,224 | +0.41(+0.60%) |
Oct 24, 2012 | 68.21 | 68.84 | 68.21 | 68.54 | 6,901 | +0.36(+0.53%) |
Oct 23, 2012 | 68.40 | 68.40 | 67.81 | 68.18 | 5,424 | -1.18(-1.70%) |
Oct 19, 2012 | 69.79 | 69.96 | 69.25 | 69.36 | 5,574 | -0.25(-0.36%) |
Oct 18, 2012 | 70.15 | 71.38 | 69.61 | 69.61 | 7,347 | -0.96(-1.36%) |
Oct 17, 2012 | 70.99 | 71.65 | 70.57 | 70.57 | 3,949 | -1.14(-1.59%) |
Oct 16, 2012 | 71.16 | 71.71 | 70.70 | 71.71 | 9,467 | +1.72(+2.46%) |
Oct 15, 2012 | 70.39 | 70.55 | 69.99 | 69.99 | 1,372 | -0.51(-0.72%) |
Oct 12, 2012 | 70.66 | 71.31 | 70.26 | 70.50 | 3,508 | -0.13(-0.18%) |
Oct 11, 2012 | 71.40 | 71.40 | 70.63 | 70.63 | 958 | +0.93(+1.33%) |
Oct 10, 2012 | 69.63 | 69.99 | 69.62 | 69.70 | 2,579 | +0.15(+0.22%) |
Oct 09, 2012 | 69.99 | 70.05 | 69.55 | 69.55 | 1,920 | -0.75(-1.07%) |
Oct 08, 2012 | 70.30 | 70.30 | 70.30 | 70.30 | 192 | -0.65(-0.92%) |
Oct 06, 2012 | 71.07 | 71.58 | 70.95 | 70.95 | 7,938 | +0.00(+0.00%) |
Oct 05, 2012 | 71.07 | 71.58 | 70.95 | 70.95 | 7,938 | +0.37(+0.52%) |
Oct 04, 2012 | 69.58 | 70.59 | 69.46 | 70.58 | 4,816 | +0.91(+1.31%) |
Oct 03, 2012 | 69.93 | 69.93 | 69.34 | 69.67 | 9,392 | +0.07(+0.10%) |
Oct 02, 2012 | 69.65 | 69.65 | 69.60 | 69.60 | 4,000 | +0.54(+0.78%) |
Oct 01, 2012 | 69.80 | 70.14 | 69.06 | 69.06 | 4,855 | +1.25(+1.84%) |
Sep 28, 2012 | 69.19 | 69.19 | 67.81 | 67.81 | 5,680 | -1.15(-1.67%) |
Sep 27, 2012 | 69.01 | 69.20 | 68.15 | 68.96 | 8,535 | +1.53(+2.27%) |
Sep 26, 2012 | 68.01 | 68.01 | 67.43 | 67.43 | 3,012 | -1.01(-1.47%) |
Sep 25, 2012 | 68.81 | 69.38 | 68.40 | 68.44 | 5,998 | -0.71(-1.03%) |
Sep 24, 2012 | 68.82 | 69.15 | 68.60 | 69.15 | 1,501 | -0.36(-0.52%) |
Sep 21, 2012 | 70.40 | 70.40 | 69.51 | 69.51 | 3,219 | +0.31(+0.45%) |
Sep 20, 2012 | 69.33 | 69.66 | 69.20 | 69.20 | 5,915 | -0.30(-0.43%) |
Sep 19, 2012 | 69.33 | 69.80 | 69.10 | 69.50 | 3,179 | -0.37(-0.53%) |
Sep 18, 2012 | 70.00 | 70.69 | 69.80 | 69.87 | 6,581 | -1.27(-1.79%) |
Sep 17, 2012 | 70.51 | 71.24 | 70.51 | 71.14 | 4,451 | -0.05(-0.07%) |
Sep 14, 2012 | 71.42 | 71.79 | 70.02 | 71.19 | 5,127 | +1.42(+2.04%) |
Sep 13, 2012 | 69.28 | 69.77 | 68.42 | 69.77 | 6,037 | +3.42(+5.15%) |
Sep 12, 2012 | 67.16 | 67.16 | 66.35 | 66.35 | 2,603 | +0.00(+0.00%) |
Sep 11, 2012 | 66.35 | 66.65 | 66.35 | 66.35 | 1,142 | +0.35(+0.53%) |
Sep 10, 2012 | 66.39 | 67.03 | 66.00 | 66.00 | 16,907 | -0.24(-0.36%) |
Sep 07, 2012 | 66.08 | 66.24 | 65.96 | 66.24 | 1,443 | -0.01(-0.02%) |
Sep 06, 2012 | 66.70 | 67.12 | 65.83 | 66.25 | 5,203 | +0.60(+0.91%) |
Sep 05, 2012 | 65.45 | 66.07 | 65.41 | 65.65 | 6,224 | +1.04(+1.61%) |
Sep 04, 2012 | 65.00 | 65.19 | 64.53 | 64.61 | 4,821 | -1.49(-2.26%) |
Aug 31, 2012 | 65.27 | 66.10 | 64.87 | 66.10 | 7,215 | +1.40(+2.16%) |
Aug 30, 2012 | 65.04 | 65.61 | 64.70 | 64.70 | 3,520 | -0.26(-0.40%) |
Aug 29, 2012 | 64.96 | 64.96 | 64.96 | 64.96 | 700 | -0.13(-0.20%) |
Aug 27, 2012 | 65.72 | 65.72 | 65.09 | 65.09 | 713 | -0.47(-0.72%) |
Aug 24, 2012 | 65.54 | 65.60 | 65.16 | 65.56 | 10,566 | -0.39(-0.59%) |
Aug 23, 2012 | 66.35 | 66.35 | 65.71 | 65.95 | 170,048 | -0.22(-0.33%) |
Aug 22, 2012 | 66.29 | 66.43 | 65.95 | 66.17 | 76,413 | -1.20(-1.78%) |
Aug 21, 2012 | 67.21 | 67.70 | 66.78 | 67.37 | 11,326 | +0.73(+1.10%) |
Aug 20, 2012 | 66.82 | 66.82 | 66.62 | 66.64 | 5,089 | -0.97(-1.43%) |
Aug 17, 2012 | 67.85 | 68.89 | 67.61 | 67.61 | 8,314 | +0.18(+0.27%) |
Aug 16, 2012 | 67.56 | 68.10 | 67.32 | 67.43 | 23,987 | -0.05(-0.07%) |
Aug 15, 2012 | 67.38 | 68.50 | 67.38 | 67.48 | 4,890 | -0.05(-0.07%) |
Aug 14, 2012 | 67.14 | 67.54 | 67.01 | 67.53 | 3,554 | +1.15(+1.73%) |
Aug 13, 2012 | 66.37 | 66.46 | 66.37 | 66.38 | 905 | -0.45(-0.67%) |
Aug 11, 2012 | 66.21 | 66.84 | 66.21 | 66.83 | 24,409 | +0.00(+0.00%) |
Aug 10, 2012 | 66.21 | 66.84 | 66.21 | 66.83 | 24,409 | +0.90(+1.37%) |
Aug 09, 2012 | 66.17 | 66.33 | 65.89 | 65.93 | 5,658 | -0.42(-0.63%) |
Aug 08, 2012 | 66.41 | 66.70 | 66.31 | 66.35 | 5,168 | +0.05(+0.08%) |
Aug 07, 2012 | 66.33 | 66.72 | 66.14 | 66.30 | 7,993 | -0.38(-0.57%) |
Aug 06, 2012 | 66.41 | 66.90 | 66.30 | 66.68 | 4,902 | +0.18(+0.27%) |
Aug 03, 2012 | 66.01 | 67.23 | 66.01 | 66.50 | 27,756 | +1.48(+2.28%) |
Aug 02, 2012 | 65.61 | 66.55 | 65.02 | 65.02 | 7,236 | -2.33(-3.46%) |