Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 66.38 | 68.14 | 66.24 | 67.72 | 2,315,452 | +1.66(+2.51%) |
Oct 26, 2012 | 65.67 | 66.06 | 66.06 | 66.06 | 1,826,204 | +0.28(+0.43%) |
Oct 25, 2012 | 65.94 | 66.80 | 65.23 | 65.78 | 2,735,028 | -0.25(-0.38%) |
Oct 24, 2012 | 66.16 | 67.92 | 66.02 | 66.03 | 5,710,376 | +0.99(+1.52%) |
Oct 23, 2012 | 61.79 | 65.41 | 59.80 | 65.04 | 8,204,833 | +4.69(+7.77%) |
Oct 19, 2012 | 60.52 | 60.82 | 59.92 | 60.35 | 1,438,258 | -0.10(-0.16%) |
Oct 18, 2012 | 60.18 | 60.91 | 59.87 | 60.45 | 1,225,371 | +0.06(+0.09%) |
Oct 17, 2012 | 59.01 | 61.64 | 59.01 | 60.39 | 2,245,064 | +1.57(+2.66%) |
Oct 16, 2012 | 58.77 | 58.99 | 58.04 | 58.83 | 1,439,102 | +0.52(+0.89%) |
Oct 15, 2012 | 58.19 | 58.61 | 57.77 | 58.31 | 1,229,179 | +0.36(+0.62%) |
Oct 12, 2012 | 58.87 | 59.21 | 57.45 | 57.95 | 1,050,499 | -0.86(-1.46%) |
Oct 11, 2012 | 58.94 | 59.40 | 58.28 | 58.81 | 1,290,346 | +0.50(+0.86%) |
Oct 10, 2012 | 58.57 | 58.94 | 57.95 | 58.31 | 1,419,780 | -0.08(-0.13%) |
Oct 09, 2012 | 59.82 | 60.28 | 58.35 | 58.38 | 1,281,780 | -1.62(-2.70%) |
Oct 08, 2012 | 59.10 | 60.41 | 59.10 | 60.00 | 1,086,739 | +0.68(+1.15%) |
Oct 05, 2012 | 59.32 | 60.69 | 59.07 | 59.33 | 1,193,625 | +0.40(+0.67%) |
Oct 04, 2012 | 59.22 | 59.55 | 58.80 | 58.93 | 686,210 | +0.06(+0.09%) |
Oct 03, 2012 | 58.29 | 59.54 | 57.77 | 58.87 | 1,461,802 | +0.75(+1.29%) |
Oct 02, 2012 | 57.53 | 58.40 | 57.50 | 58.13 | 1,607,988 | +0.88(+1.54%) |
Oct 01, 2012 | 57.68 | 58.29 | 57.09 | 57.25 | 1,546,840 | -0.24(-0.41%) |
Sep 28, 2012 | 57.54 | 57.99 | 56.74 | 57.48 | 1,465,415 | -0.40(-0.68%) |
Sep 27, 2012 | 57.20 | 57.99 | 56.68 | 57.88 | 1,152,320 | +1.14(+2.00%) |
Sep 26, 2012 | 57.85 | 58.00 | 55.89 | 56.74 | 1,937,277 | -1.04(-1.80%) |
Sep 25, 2012 | 59.50 | 59.61 | 57.77 | 57.78 | 1,348,517 | -1.62(-2.73%) |
Sep 24, 2012 | 58.87 | 59.88 | 58.39 | 59.40 | 1,377,439 | +0.32(+0.54%) |
Sep 21, 2012 | 59.26 | 59.95 | 58.93 | 59.08 | 2,052,834 | +0.50(+0.85%) |
Sep 20, 2012 | 58.63 | 59.34 | 57.96 | 58.58 | 1,586,254 | -0.35(-0.60%) |
Sep 19, 2012 | 57.45 | 59.14 | 57.20 | 58.94 | 1,909,605 | +1.48(+2.57%) |
Sep 18, 2012 | 57.49 | 58.22 | 56.99 | 57.46 | 1,497,586 | -0.31(-0.54%) |
Sep 17, 2012 | 57.54 | 58.30 | 57.06 | 57.77 | 1,469,179 | -0.01(-0.01%) |
Sep 14, 2012 | 56.09 | 58.27 | 55.99 | 57.78 | 1,909,211 | +1.67(+2.98%) |
Sep 13, 2012 | 55.53 | 56.43 | 54.31 | 56.11 | 2,077,173 | +0.30(+0.55%) |
Sep 12, 2012 | 55.37 | 55.95 | 55.33 | 55.80 | 1,273,986 | +0.58(+1.05%) |
Sep 11, 2012 | 54.44 | 55.52 | 54.29 | 55.22 | 1,587,832 | +0.79(+1.45%) |
Sep 10, 2012 | 54.28 | 55.29 | 53.77 | 54.43 | 1,253,593 | +0.34(+0.63%) |
Sep 07, 2012 | 53.92 | 54.48 | 53.63 | 54.09 | 1,028,552 | +0.18(+0.33%) |
Sep 06, 2012 | 52.67 | 54.65 | 52.67 | 53.91 | 1,587,371 | +1.74(+3.34%) |
Sep 05, 2012 | 52.70 | 52.96 | 51.80 | 52.17 | 1,822,738 | -0.55(-1.04%) |
Sep 04, 2012 | 51.46 | 53.65 | 51.46 | 52.72 | 1,713,799 | +0.40(+0.77%) |
Aug 31, 2012 | 52.21 | 53.02 | 51.75 | 52.32 | 1,818,025 | +0.80(+1.55%) |
Aug 30, 2012 | 51.34 | 51.76 | 51.10 | 51.52 | 928,914 | -0.26(-0.50%) |
Aug 29, 2012 | 51.41 | 51.89 | 50.86 | 51.78 | 957,863 | +0.79(+1.55%) |
Aug 27, 2012 | 51.34 | 51.69 | 50.73 | 50.98 | 1,189,773 | -0.21(-0.42%) |
Aug 24, 2012 | 50.75 | 51.53 | 50.58 | 51.20 | 705,673 | +0.23(+0.46%) |
Aug 23, 2012 | 51.18 | 52.03 | 50.72 | 50.96 | 804,723 | -0.43(-0.83%) |
Aug 22, 2012 | 50.56 | 51.80 | 50.48 | 51.39 | 1,198,958 | +0.83(+1.63%) |
Aug 21, 2012 | 50.74 | 51.41 | 50.39 | 50.56 | 1,234,748 | -0.15(-0.30%) |
Aug 20, 2012 | 51.67 | 51.67 | 50.37 | 50.72 | 1,167,305 | -1.12(-2.15%) |
Aug 17, 2012 | 51.17 | 52.13 | 51.02 | 51.83 | 2,049,205 | +1.00(+1.96%) |
Aug 16, 2012 | 49.42 | 51.63 | 49.41 | 50.83 | 2,001,724 | +1.41(+2.86%) |
Aug 15, 2012 | 49.29 | 49.68 | 49.22 | 49.42 | 1,546,558 | +0.17(+0.35%) |
Aug 14, 2012 | 49.70 | 50.18 | 49.12 | 49.25 | 1,263,755 | -0.14(-0.29%) |
Aug 13, 2012 | 49.44 | 49.80 | 48.93 | 49.39 | 863,769 | -0.08(-0.15%) |
Aug 10, 2012 | 48.86 | 49.61 | 48.81 | 49.47 | 1,221,107 | +0.43(+0.87%) |
Aug 09, 2012 | 49.36 | 49.72 | 48.69 | 49.04 | 1,183,012 | -0.31(-0.63%) |
Aug 08, 2012 | 48.57 | 49.97 | 48.16 | 49.35 | 1,762,316 | +0.56(+1.14%) |
Aug 07, 2012 | 48.52 | 49.42 | 48.52 | 48.80 | 1,503,553 | +0.58(+1.20%) |
Aug 06, 2012 | 47.89 | 48.89 | 47.52 | 48.22 | 1,809,063 | +0.33(+0.69%) |
Aug 03, 2012 | 47.31 | 48.38 | 46.96 | 47.89 | 2,654,819 | +1.85(+4.02%) |
Aug 02, 2012 | 45.93 | 46.33 | 45.40 | 46.03 | 1,165,837 | -0.38(-0.82%) |