Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.67 | 61.12 | 60.29 | 60.37 | 4,876,083 | -0.30(-0.49%) |
Oct 26, 2012 | 60.58 | 60.67 | 60.67 | 60.67 | 5,213,057 | +0.15(+0.25%) |
Oct 25, 2012 | 61.04 | 61.22 | 60.24 | 60.51 | 6,694,955 | -0.40(-0.66%) |
Oct 24, 2012 | 61.36 | 61.71 | 60.75 | 60.91 | 4,819,272 | -0.23(-0.38%) |
Oct 23, 2012 | 61.80 | 62.38 | 61.05 | 61.15 | 8,511,819 | -2.90(-4.53%) |
Oct 19, 2012 | 65.20 | 65.20 | 63.88 | 64.05 | 5,520,597 | -1.24(-1.90%) |
Oct 18, 2012 | 65.25 | 65.47 | 64.90 | 65.29 | 3,683,346 | -0.05(-0.07%) |
Oct 17, 2012 | 65.43 | 65.54 | 65.16 | 65.34 | 4,631,398 | +0.40(+0.62%) |
Oct 16, 2012 | 64.79 | 65.01 | 64.29 | 64.94 | 4,146,249 | +0.99(+1.55%) |
Oct 15, 2012 | 63.89 | 64.13 | 63.66 | 63.95 | 4,231,659 | +0.03(+0.04%) |
Oct 12, 2012 | 64.06 | 64.33 | 63.68 | 63.92 | 3,723,483 | -0.06(-0.09%) |
Oct 11, 2012 | 64.68 | 64.69 | 63.94 | 63.97 | 3,524,819 | -0.31(-0.48%) |
Oct 10, 2012 | 64.75 | 64.78 | 64.19 | 64.28 | 3,717,004 | -0.45(-0.70%) |
Oct 09, 2012 | 65.67 | 65.67 | 64.71 | 64.74 | 4,337,903 | -0.99(-1.50%) |
Oct 08, 2012 | 65.16 | 65.79 | 65.13 | 65.72 | 3,783,701 | +0.28(+0.43%) |
Oct 05, 2012 | 65.29 | 65.60 | 65.09 | 65.44 | 5,315,978 | +0.37(+0.56%) |
Oct 04, 2012 | 64.81 | 65.15 | 64.55 | 65.08 | 3,673,284 | +0.45(+0.69%) |
Oct 03, 2012 | 64.65 | 64.78 | 64.09 | 64.63 | 3,787,164 | +0.17(+0.26%) |
Oct 02, 2012 | 64.94 | 64.98 | 64.16 | 64.46 | 5,156,775 | +0.17(+0.27%) |
Oct 01, 2012 | 64.02 | 64.97 | 63.55 | 64.29 | 5,660,361 | +0.60(+0.94%) |
Sep 28, 2012 | 63.73 | 63.99 | 63.20 | 63.69 | 3,714,188 | -0.28(-0.43%) |
Sep 27, 2012 | 64.02 | 64.24 | 63.37 | 63.97 | 3,020,372 | +0.16(+0.25%) |
Sep 26, 2012 | 64.01 | 64.37 | 63.77 | 63.81 | 3,791,448 | -0.17(-0.26%) |
Sep 25, 2012 | 64.75 | 64.85 | 63.90 | 63.97 | 5,515,374 | -0.62(-0.96%) |
Sep 24, 2012 | 63.99 | 64.84 | 63.93 | 64.59 | 4,407,434 | +0.36(+0.56%) |
Sep 21, 2012 | 64.82 | 64.83 | 64.05 | 64.24 | 13,859,263 | -0.25(-0.40%) |
Sep 20, 2012 | 64.23 | 64.53 | 64.03 | 64.49 | 3,011,705 | -0.03(-0.05%) |
Sep 19, 2012 | 64.01 | 64.82 | 63.91 | 64.53 | 3,951,846 | +0.14(+0.21%) |
Sep 18, 2012 | 64.63 | 64.77 | 64.24 | 64.39 | 3,594,905 | -0.24(-0.37%) |
Sep 17, 2012 | 64.55 | 64.84 | 64.43 | 64.63 | 4,774,338 | -0.14(-0.21%) |
Sep 14, 2012 | 63.99 | 64.77 | 63.79 | 64.77 | 7,245,199 | +1.32(+2.09%) |
Sep 13, 2012 | 62.66 | 63.70 | 62.34 | 63.44 | 3,960,413 | +0.86(+1.38%) |
Sep 12, 2012 | 63.13 | 63.17 | 62.34 | 62.58 | 3,496,422 | -0.25(-0.39%) |
Sep 11, 2012 | 62.53 | 63.12 | 62.47 | 62.83 | 3,487,494 | +0.34(+0.55%) |
Sep 10, 2012 | 63.59 | 63.62 | 62.44 | 62.49 | 9,223,026 | -1.48(-2.32%) |
Sep 07, 2012 | 64.35 | 64.54 | 63.88 | 63.97 | 4,665,634 | -0.32(-0.49%) |
Sep 06, 2012 | 63.66 | 64.35 | 63.44 | 64.28 | 4,677,196 | +1.05(+1.67%) |
Sep 05, 2012 | 63.35 | 63.40 | 62.79 | 63.23 | 4,332,018 | +0.05(+0.08%) |
Sep 04, 2012 | 63.42 | 63.63 | 62.78 | 63.18 | 3,674,448 | -0.63(-0.99%) |
Aug 31, 2012 | 63.71 | 64.09 | 63.33 | 63.82 | 2,782,055 | +0.58(+0.92%) |
Aug 30, 2012 | 63.44 | 63.51 | 62.92 | 63.24 | 2,509,708 | -0.46(-0.72%) |
Aug 29, 2012 | 63.75 | 63.95 | 63.61 | 63.70 | 2,518,933 | -0.11(-0.17%) |
Aug 27, 2012 | 64.04 | 64.07 | 63.68 | 63.81 | 2,727,937 | -0.17(-0.26%) |
Aug 24, 2012 | 63.42 | 64.07 | 63.36 | 63.97 | 2,823,455 | +0.59(+0.92%) |
Aug 23, 2012 | 63.85 | 63.87 | 63.26 | 63.39 | 2,645,935 | -0.48(-0.76%) |
Aug 22, 2012 | 63.79 | 64.34 | 63.70 | 63.87 | 3,575,264 | +0.04(+0.06%) |
Aug 21, 2012 | 64.36 | 64.44 | 63.68 | 63.83 | 3,362,755 | -0.47(-0.72%) |
Aug 20, 2012 | 64.37 | 64.49 | 64.06 | 64.30 | 2,394,140 | -0.24(-0.37%) |
Aug 17, 2012 | 64.32 | 64.58 | 64.09 | 64.53 | 4,482,402 | +0.34(+0.53%) |
Aug 16, 2012 | 63.51 | 64.28 | 63.14 | 64.19 | 4,957,921 | +0.82(+1.30%) |
Aug 15, 2012 | 63.00 | 63.51 | 62.96 | 63.37 | 2,896,346 | +0.16(+0.26%) |
Aug 14, 2012 | 63.25 | 63.34 | 63.01 | 63.21 | 2,692,023 | -0.07(-0.11%) |
Aug 13, 2012 | 63.20 | 63.40 | 62.82 | 63.27 | 3,030,688 | +0.08(+0.12%) |
Aug 10, 2012 | 62.57 | 63.21 | 62.28 | 63.20 | 2,562,847 | +0.48(+0.76%) |
Aug 09, 2012 | 62.66 | 63.05 | 62.54 | 62.72 | 2,679,409 | -0.03(-0.04%) |
Aug 08, 2012 | 62.64 | 63.06 | 62.49 | 62.75 | 2,953,148 | -0.05(-0.08%) |
Aug 07, 2012 | 62.80 | 63.21 | 62.74 | 62.80 | 2,577,073 | +0.20(+0.32%) |
Aug 06, 2012 | 63.00 | 63.23 | 62.60 | 62.60 | 2,713,876 | -0.20(-0.32%) |
Aug 03, 2012 | 62.34 | 62.86 | 62.32 | 62.80 | 3,962,418 | +1.11(+1.80%) |
Aug 02, 2012 | 61.71 | 62.13 | 61.10 | 61.69 | 4,307,448 | -0.77(-1.23%) |