Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 57.99 | 58.22 | 57.16 | 57.76 | 2,063,516 | -0.16(-0.28%) |
Oct 26, 2012 | 58.84 | 57.93 | 57.93 | 57.93 | 2,581,386 | -0.92(-1.56%) |
Oct 25, 2012 | 58.51 | 58.95 | 57.13 | 58.85 | 4,720,386 | +0.47(+0.81%) |
Oct 24, 2012 | 58.94 | 60.35 | 57.06 | 58.38 | 8,124,665 | +1.33(+2.33%) |
Oct 23, 2012 | 55.79 | 57.22 | 55.54 | 57.05 | 6,455,443 | +0.05(+0.08%) |
Oct 19, 2012 | 58.23 | 58.80 | 56.64 | 57.00 | 4,405,443 | -1.30(-2.23%) |
Oct 18, 2012 | 59.78 | 59.79 | 58.23 | 58.30 | 3,659,936 | -1.18(-1.98%) |
Oct 17, 2012 | 60.70 | 60.95 | 59.15 | 59.48 | 3,494,054 | -2.36(-3.82%) |
Oct 16, 2012 | 60.80 | 61.95 | 59.96 | 61.85 | 3,319,244 | +1.93(+3.22%) |
Oct 15, 2012 | 60.14 | 61.26 | 59.43 | 59.92 | 2,495,431 | +0.43(+0.72%) |
Oct 12, 2012 | 60.32 | 60.71 | 58.82 | 59.49 | 4,996,639 | -1.15(-1.90%) |
Oct 11, 2012 | 62.33 | 62.41 | 60.10 | 60.64 | 3,757,527 | -0.91(-1.47%) |
Oct 10, 2012 | 62.71 | 62.81 | 61.40 | 61.55 | 2,548,797 | -0.52(-0.83%) |
Oct 09, 2012 | 64.61 | 64.61 | 61.91 | 62.06 | 5,995,150 | -3.63(-5.53%) |
Oct 08, 2012 | 65.79 | 66.66 | 65.34 | 65.70 | 2,003,396 | -0.63(-0.95%) |
Oct 05, 2012 | 66.66 | 67.54 | 66.03 | 66.32 | 2,611,752 | +0.00(+0.00%) |
Oct 04, 2012 | 64.51 | 66.39 | 64.46 | 66.32 | 2,194,216 | +0.48(+0.73%) |
Oct 03, 2012 | 65.01 | 65.96 | 64.91 | 65.84 | 1,763,669 | +0.97(+1.50%) |
Oct 02, 2012 | 64.37 | 66.06 | 64.16 | 64.86 | 2,917,197 | +1.16(+1.82%) |
Oct 01, 2012 | 64.81 | 66.74 | 63.54 | 63.71 | 3,430,241 | -2.21(-3.36%) |
Sep 28, 2012 | 66.01 | 66.71 | 65.30 | 65.92 | 1,720,320 | -0.30(-0.45%) |
Sep 27, 2012 | 64.49 | 66.77 | 64.23 | 66.22 | 1,899,906 | +2.02(+3.15%) |
Sep 26, 2012 | 65.02 | 65.11 | 63.20 | 64.20 | 3,483,694 | -1.32(-2.02%) |
Sep 25, 2012 | 66.56 | 67.02 | 65.42 | 65.52 | 2,927,431 | -0.78(-1.17%) |
Sep 24, 2012 | 67.33 | 67.70 | 66.19 | 66.30 | 1,964,618 | -2.31(-3.37%) |
Sep 21, 2012 | 68.34 | 69.13 | 68.07 | 68.61 | 2,435,986 | +0.63(+0.93%) |
Sep 20, 2012 | 67.43 | 67.98 | 66.51 | 67.97 | 2,036,827 | +0.34(+0.50%) |
Sep 19, 2012 | 67.84 | 68.10 | 67.04 | 67.63 | 1,767,875 | -0.20(-0.30%) |
Sep 18, 2012 | 68.28 | 68.48 | 67.41 | 67.83 | 1,405,561 | -0.67(-0.98%) |
Sep 17, 2012 | 69.17 | 70.07 | 68.35 | 68.51 | 2,049,915 | -1.18(-1.69%) |
Sep 14, 2012 | 67.94 | 70.20 | 67.80 | 69.69 | 3,728,605 | +2.02(+2.98%) |
Sep 13, 2012 | 66.37 | 68.01 | 65.87 | 67.67 | 3,216,277 | +1.17(+1.75%) |
Sep 12, 2012 | 65.72 | 66.99 | 65.35 | 66.51 | 3,023,251 | +0.76(+1.16%) |
Sep 11, 2012 | 63.88 | 65.89 | 63.59 | 65.74 | 2,968,452 | +1.86(+2.91%) |
Sep 10, 2012 | 64.05 | 64.49 | 63.46 | 63.88 | 2,331,042 | -0.37(-0.57%) |
Sep 07, 2012 | 64.25 | 64.80 | 63.41 | 64.25 | 2,540,460 | +0.18(+0.29%) |
Sep 06, 2012 | 61.34 | 64.15 | 61.20 | 64.07 | 3,593,837 | +3.36(+5.53%) |
Sep 05, 2012 | 60.15 | 60.88 | 59.65 | 60.71 | 1,944,660 | +0.78(+1.31%) |
Sep 04, 2012 | 60.34 | 60.62 | 59.02 | 59.92 | 2,161,436 | -0.75(-1.24%) |
Aug 31, 2012 | 61.10 | 61.33 | 59.90 | 60.67 | 1,738,078 | +0.36(+0.60%) |
Aug 30, 2012 | 61.44 | 61.44 | 60.01 | 60.31 | 3,073,308 | -1.44(-2.33%) |
Aug 29, 2012 | 61.94 | 62.39 | 60.51 | 61.75 | 2,939,207 | -1.16(-1.84%) |
Aug 27, 2012 | 63.32 | 63.54 | 62.22 | 62.91 | 2,291,789 | +0.08(+0.12%) |
Aug 24, 2012 | 61.84 | 63.36 | 61.08 | 62.83 | 3,858,773 | +0.66(+1.06%) |
Aug 23, 2012 | 64.40 | 64.54 | 61.91 | 62.17 | 5,090,391 | -2.61(-4.03%) |
Aug 22, 2012 | 64.73 | 65.28 | 64.09 | 64.78 | 1,912,336 | -0.05(-0.08%) |
Aug 21, 2012 | 65.87 | 66.30 | 64.61 | 64.84 | 2,550,178 | -0.66(-1.01%) |
Aug 20, 2012 | 66.57 | 66.57 | 64.95 | 65.50 | 1,593,864 | -1.12(-1.68%) |
Aug 17, 2012 | 67.15 | 67.42 | 66.08 | 66.62 | 2,271,938 | -0.20(-0.30%) |
Aug 16, 2012 | 65.40 | 67.41 | 65.25 | 66.81 | 3,166,021 | +2.35(+3.65%) |
Aug 15, 2012 | 63.98 | 65.08 | 63.84 | 64.46 | 1,348,923 | +0.36(+0.56%) |
Aug 14, 2012 | 66.10 | 66.12 | 63.92 | 64.10 | 1,806,787 | -1.56(-2.38%) |
Aug 13, 2012 | 65.89 | 66.51 | 64.90 | 65.66 | 1,873,399 | -0.72(-1.08%) |
Aug 10, 2012 | 65.93 | 66.89 | 65.36 | 66.38 | 2,238,732 | -0.22(-0.34%) |
Aug 09, 2012 | 63.64 | 66.94 | 63.60 | 66.60 | 3,718,334 | +2.84(+4.46%) |
Aug 08, 2012 | 64.32 | 64.58 | 63.32 | 63.76 | 1,431,690 | -0.58(-0.90%) |
Aug 07, 2012 | 63.71 | 64.86 | 63.63 | 64.34 | 1,565,792 | +0.87(+1.37%) |
Aug 06, 2012 | 63.20 | 64.24 | 62.81 | 63.47 | 1,906,971 | +0.06(+0.10%) |
Aug 03, 2012 | 61.33 | 63.47 | 60.56 | 63.41 | 3,267,825 | +3.72(+6.23%) |
Aug 02, 2012 | 59.86 | 61.39 | 59.05 | 59.69 | 2,133,384 | -0.96(-1.58%) |