Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.69 | 61.14 | 60.31 | 60.39 | 4,874,520 | -0.30(-0.49%) |
Oct 26, 2012 | 60.60 | 60.69 | 60.69 | 60.69 | 5,211,386 | +0.15(+0.25%) |
Oct 25, 2012 | 61.06 | 61.24 | 60.26 | 60.53 | 6,692,808 | -0.40(-0.66%) |
Oct 24, 2012 | 61.38 | 61.73 | 60.77 | 60.93 | 4,817,726 | -0.23(-0.38%) |
Oct 23, 2012 | 61.82 | 62.40 | 61.06 | 61.17 | 8,509,090 | -2.90(-4.53%) |
Oct 19, 2012 | 65.22 | 65.22 | 63.90 | 64.07 | 5,518,826 | -1.24(-1.90%) |
Oct 18, 2012 | 65.27 | 65.49 | 64.92 | 65.31 | 3,682,164 | -0.05(-0.07%) |
Oct 17, 2012 | 65.45 | 65.56 | 65.18 | 65.36 | 4,629,913 | +0.40(+0.62%) |
Oct 16, 2012 | 64.81 | 65.04 | 64.31 | 64.96 | 4,144,920 | +0.99(+1.55%) |
Oct 15, 2012 | 63.91 | 64.15 | 63.68 | 63.97 | 4,230,302 | +0.03(+0.04%) |
Oct 12, 2012 | 64.08 | 64.35 | 63.70 | 63.94 | 3,722,289 | -0.06(-0.09%) |
Oct 11, 2012 | 64.70 | 64.71 | 63.96 | 63.99 | 3,523,689 | -0.31(-0.48%) |
Oct 10, 2012 | 64.77 | 64.80 | 64.22 | 64.30 | 3,715,812 | -0.45(-0.70%) |
Oct 09, 2012 | 65.69 | 65.69 | 64.73 | 64.76 | 4,336,512 | -0.99(-1.50%) |
Oct 08, 2012 | 65.18 | 65.81 | 65.15 | 65.75 | 3,782,487 | +0.28(+0.43%) |
Oct 05, 2012 | 65.31 | 65.63 | 65.11 | 65.46 | 5,314,273 | +0.37(+0.56%) |
Oct 04, 2012 | 64.84 | 65.17 | 64.57 | 65.10 | 3,672,106 | +0.45(+0.69%) |
Oct 03, 2012 | 64.67 | 64.80 | 64.11 | 64.65 | 3,785,950 | +0.17(+0.26%) |
Oct 02, 2012 | 64.96 | 65.00 | 64.18 | 64.48 | 5,155,122 | +0.17(+0.27%) |
Oct 01, 2012 | 64.04 | 64.99 | 63.57 | 64.31 | 5,658,546 | +0.60(+0.94%) |
Sep 28, 2012 | 63.75 | 64.02 | 63.22 | 63.71 | 3,712,997 | -0.28(-0.43%) |
Sep 27, 2012 | 64.04 | 64.26 | 63.39 | 63.99 | 3,019,403 | +0.16(+0.25%) |
Sep 26, 2012 | 64.03 | 64.39 | 63.79 | 63.83 | 3,790,232 | -0.17(-0.26%) |
Sep 25, 2012 | 64.77 | 64.87 | 63.92 | 63.99 | 5,513,606 | -0.62(-0.96%) |
Sep 24, 2012 | 64.01 | 64.87 | 63.95 | 64.62 | 4,406,020 | +0.36(+0.56%) |
Sep 21, 2012 | 64.84 | 64.85 | 64.07 | 64.26 | 13,854,819 | -0.26(-0.40%) |
Sep 20, 2012 | 64.25 | 64.55 | 64.05 | 64.51 | 3,010,739 | -0.03(-0.05%) |
Sep 19, 2012 | 64.03 | 64.84 | 63.93 | 64.55 | 3,950,579 | +0.14(+0.21%) |
Sep 18, 2012 | 64.65 | 64.79 | 64.26 | 64.41 | 3,593,753 | -0.24(-0.37%) |
Sep 17, 2012 | 64.57 | 64.86 | 64.45 | 64.65 | 4,772,807 | -0.14(-0.21%) |
Sep 14, 2012 | 64.02 | 64.79 | 63.81 | 64.79 | 7,242,876 | +1.32(+2.09%) |
Sep 13, 2012 | 62.68 | 63.72 | 62.36 | 63.46 | 3,959,143 | +0.86(+1.38%) |
Sep 12, 2012 | 63.15 | 63.19 | 62.36 | 62.60 | 3,495,301 | -0.25(-0.39%) |
Sep 11, 2012 | 62.55 | 63.14 | 62.49 | 62.85 | 3,486,376 | +0.34(+0.55%) |
Sep 10, 2012 | 63.61 | 63.64 | 62.46 | 62.51 | 9,220,068 | -1.48(-2.32%) |
Sep 07, 2012 | 64.37 | 64.56 | 63.91 | 63.99 | 4,664,138 | -0.32(-0.49%) |
Sep 06, 2012 | 63.68 | 64.37 | 63.46 | 64.30 | 4,675,696 | +1.05(+1.67%) |
Sep 05, 2012 | 63.37 | 63.42 | 62.81 | 63.25 | 4,330,629 | +0.05(+0.08%) |
Sep 04, 2012 | 63.44 | 63.65 | 62.80 | 63.20 | 3,673,269 | -0.63(-0.99%) |
Aug 31, 2012 | 63.73 | 64.11 | 63.35 | 63.84 | 2,781,163 | +0.58(+0.92%) |
Aug 30, 2012 | 63.46 | 63.53 | 62.94 | 63.26 | 2,508,903 | -0.46(-0.72%) |
Aug 29, 2012 | 63.77 | 63.97 | 63.63 | 63.72 | 2,518,125 | -0.11(-0.17%) |
Aug 27, 2012 | 64.06 | 64.09 | 63.70 | 63.83 | 2,727,062 | -0.17(-0.26%) |
Aug 24, 2012 | 63.44 | 64.09 | 63.38 | 63.99 | 2,822,550 | +0.59(+0.92%) |
Aug 23, 2012 | 63.87 | 63.89 | 63.28 | 63.41 | 2,645,086 | -0.48(-0.76%) |
Aug 22, 2012 | 63.81 | 64.36 | 63.72 | 63.89 | 3,574,117 | +0.04(+0.06%) |
Aug 21, 2012 | 64.38 | 64.46 | 63.70 | 63.85 | 3,361,677 | -0.47(-0.72%) |
Aug 20, 2012 | 64.39 | 64.51 | 64.08 | 64.32 | 2,393,372 | -0.24(-0.37%) |
Aug 17, 2012 | 64.34 | 64.60 | 64.11 | 64.56 | 4,480,964 | +0.34(+0.53%) |
Aug 16, 2012 | 63.53 | 64.30 | 63.16 | 64.21 | 4,956,331 | +0.82(+1.30%) |
Aug 15, 2012 | 63.02 | 63.53 | 62.98 | 63.39 | 2,895,417 | +0.16(+0.26%) |
Aug 14, 2012 | 63.27 | 63.36 | 63.03 | 63.23 | 2,691,160 | -0.07(-0.11%) |
Aug 13, 2012 | 63.22 | 63.43 | 62.84 | 63.30 | 3,029,716 | +0.08(+0.12%) |
Aug 10, 2012 | 62.59 | 63.23 | 62.30 | 63.22 | 2,562,025 | +0.48(+0.76%) |
Aug 09, 2012 | 62.68 | 63.07 | 62.56 | 62.74 | 2,678,550 | -0.03(-0.04%) |
Aug 08, 2012 | 62.66 | 63.08 | 62.51 | 62.77 | 2,952,200 | -0.05(-0.08%) |
Aug 07, 2012 | 62.82 | 63.23 | 62.76 | 62.82 | 2,576,246 | +0.20(+0.32%) |
Aug 06, 2012 | 63.02 | 63.25 | 62.62 | 62.62 | 2,713,006 | -0.20(-0.32%) |
Aug 03, 2012 | 62.36 | 62.88 | 62.34 | 62.82 | 3,961,147 | +1.11(+1.80%) |
Aug 02, 2012 | 61.73 | 62.15 | 61.12 | 61.71 | 4,306,066 | -0.77(-1.23%) |