Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 68.39 | 68.40 | 66.75 | 67.36 | 9,751,955 | -0.57(-0.84%) |
Oct 26, 2012 | 67.62 | 67.93 | 67.93 | 67.93 | 7,819,058 | +0.13(+0.20%) |
Oct 25, 2012 | 67.60 | 67.80 | 67.00 | 67.80 | 8,000,714 | +0.76(+1.14%) |
Oct 24, 2012 | 66.86 | 67.51 | 66.62 | 67.03 | 8,326,850 | +0.20(+0.30%) |
Oct 23, 2012 | 68.18 | 68.18 | 66.66 | 66.83 | 13,109,532 | -2.44(-3.53%) |
Oct 19, 2012 | 70.21 | 70.26 | 69.11 | 69.28 | 11,718,938 | -0.78(-1.11%) |
Oct 18, 2012 | 69.99 | 70.29 | 69.88 | 70.06 | 10,092,697 | -0.32(-0.46%) |
Oct 17, 2012 | 69.88 | 70.49 | 69.88 | 70.38 | 8,540,146 | +0.67(+0.96%) |
Oct 16, 2012 | 69.34 | 69.91 | 69.24 | 69.71 | 7,845,139 | +0.78(+1.13%) |
Oct 15, 2012 | 68.53 | 69.07 | 67.88 | 68.94 | 9,451,627 | +0.46(+0.67%) |
Oct 12, 2012 | 69.09 | 69.22 | 68.20 | 68.48 | 9,682,194 | -0.60(-0.88%) |
Oct 11, 2012 | 69.27 | 69.79 | 69.08 | 69.08 | 11,914,734 | +0.37(+0.54%) |
Oct 10, 2012 | 70.05 | 70.30 | 68.44 | 68.71 | 26,115,022 | -3.00(-4.18%) |
Oct 09, 2012 | 71.81 | 72.33 | 71.70 | 71.71 | 9,792,569 | -0.16(-0.22%) |
Oct 08, 2012 | 71.61 | 72.02 | 71.46 | 71.87 | 5,621,447 | +0.07(+0.10%) |
Oct 05, 2012 | 71.75 | 72.25 | 71.56 | 71.79 | 7,377,595 | +0.21(+0.30%) |
Oct 04, 2012 | 71.27 | 71.78 | 71.17 | 71.58 | 8,880,358 | +0.62(+0.87%) |
Oct 03, 2012 | 71.89 | 71.94 | 70.91 | 70.96 | 12,049,086 | -1.11(-1.54%) |
Oct 02, 2012 | 71.89 | 72.15 | 71.44 | 72.08 | 9,595,097 | +0.43(+0.61%) |
Oct 01, 2012 | 71.44 | 72.25 | 71.41 | 71.64 | 8,044,414 | +0.42(+0.59%) |
Sep 28, 2012 | 71.42 | 71.42 | 70.97 | 71.22 | 9,222,751 | -0.39(-0.55%) |
Sep 27, 2012 | 71.35 | 71.73 | 71.20 | 71.61 | 8,971,936 | +0.55(+0.77%) |
Sep 26, 2012 | 71.38 | 71.49 | 70.97 | 71.06 | 9,143,238 | -0.38(-0.53%) |
Sep 25, 2012 | 72.21 | 72.41 | 71.20 | 71.44 | 12,382,444 | -0.52(-0.72%) |
Sep 24, 2012 | 71.83 | 72.40 | 71.77 | 71.96 | 11,143,306 | -0.02(-0.02%) |
Sep 21, 2012 | 72.42 | 72.42 | 71.78 | 71.98 | 16,828,640 | -0.03(-0.04%) |
Sep 20, 2012 | 70.96 | 72.20 | 70.57 | 72.01 | 11,926,167 | +0.76(+1.07%) |
Sep 19, 2012 | 71.54 | 71.60 | 70.77 | 71.24 | 9,783,573 | -0.23(-0.32%) |
Sep 18, 2012 | 71.48 | 71.89 | 71.24 | 71.47 | 8,346,797 | -0.10(-0.15%) |
Sep 17, 2012 | 71.59 | 72.41 | 71.42 | 71.57 | 12,126,663 | -0.07(-0.09%) |
Sep 14, 2012 | 71.45 | 72.23 | 71.17 | 71.64 | 14,696,048 | +0.42(+0.59%) |
Sep 13, 2012 | 70.10 | 71.47 | 69.73 | 71.22 | 12,663,538 | +1.27(+1.82%) |
Sep 12, 2012 | 69.80 | 70.11 | 69.67 | 69.95 | 7,234,827 | +0.18(+0.26%) |
Sep 11, 2012 | 69.70 | 70.11 | 69.66 | 69.77 | 7,788,442 | +0.13(+0.19%) |
Sep 10, 2012 | 69.78 | 69.99 | 69.41 | 69.63 | 8,530,589 | -0.02(-0.04%) |
Sep 07, 2012 | 69.03 | 69.66 | 68.89 | 69.66 | 8,278,250 | +0.59(+0.86%) |
Sep 06, 2012 | 68.17 | 69.31 | 68.17 | 69.06 | 9,052,770 | +1.38(+2.04%) |
Sep 05, 2012 | 68.19 | 68.27 | 67.57 | 67.68 | 7,268,476 | -0.27(-0.40%) |
Sep 04, 2012 | 68.45 | 68.60 | 67.75 | 67.96 | 7,581,298 | -0.57(-0.84%) |
Aug 31, 2012 | 68.23 | 69.01 | 68.23 | 68.53 | 9,095,744 | +0.75(+1.11%) |
Aug 30, 2012 | 68.12 | 68.24 | 67.77 | 67.78 | 5,765,776 | -0.53(-0.78%) |
Aug 29, 2012 | 68.64 | 68.70 | 68.19 | 68.31 | 5,394,679 | +0.04(+0.06%) |
Aug 27, 2012 | 68.54 | 68.67 | 68.10 | 68.27 | 5,545,746 | -0.17(-0.25%) |
Aug 24, 2012 | 67.68 | 68.56 | 67.68 | 68.44 | 5,651,616 | +0.44(+0.65%) |
Aug 23, 2012 | 68.48 | 68.54 | 67.79 | 68.00 | 6,856,824 | -0.53(-0.77%) |
Aug 22, 2012 | 68.37 | 68.65 | 68.00 | 68.53 | 7,275,258 | +0.10(+0.15%) |
Aug 21, 2012 | 68.93 | 69.32 | 68.30 | 68.42 | 7,605,416 | -0.33(-0.48%) |
Aug 20, 2012 | 68.86 | 68.98 | 68.52 | 68.75 | 6,396,006 | -0.09(-0.12%) |
Aug 17, 2012 | 69.23 | 69.39 | 68.75 | 68.84 | 9,234,589 | -0.40(-0.58%) |
Aug 16, 2012 | 68.87 | 69.41 | 68.50 | 69.24 | 8,828,766 | +0.46(+0.67%) |
Aug 15, 2012 | 68.51 | 69.05 | 68.43 | 68.78 | 7,429,879 | +0.09(+0.13%) |
Aug 14, 2012 | 68.92 | 69.02 | 68.47 | 68.69 | 10,369,966 | +0.02(+0.04%) |
Aug 13, 2012 | 68.69 | 68.85 | 68.32 | 68.67 | 7,152,811 | -0.16(-0.24%) |
Aug 10, 2012 | 67.87 | 68.88 | 67.45 | 68.83 | 8,426,528 | +0.56(+0.82%) |
Aug 09, 2012 | 68.05 | 68.67 | 67.73 | 68.27 | 7,995,622 | +0.30(+0.44%) |
Aug 08, 2012 | 67.59 | 68.28 | 67.50 | 67.98 | 8,979,894 | +0.12(+0.17%) |
Aug 07, 2012 | 67.65 | 68.13 | 67.59 | 67.86 | 8,996,254 | +0.39(+0.58%) |
Aug 06, 2012 | 67.13 | 67.95 | 67.10 | 67.47 | 8,581,261 | +0.12(+0.17%) |
Aug 03, 2012 | 67.37 | 67.82 | 67.22 | 67.36 | 9,844,755 | +1.13(+1.71%) |
Aug 02, 2012 | 66.35 | 66.64 | 65.75 | 66.22 | 10,990,657 | -0.75(-1.11%) |