Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 63.00 | 63.45 | 62.61 | 62.88 | 2,973,642 | -0.56(-0.88%) |
Oct 26, 2012 | 63.90 | 63.44 | 63.44 | 63.44 | 1,964,238 | -0.53(-0.83%) |
Oct 25, 2012 | 63.95 | 64.47 | 63.40 | 63.96 | 2,312,379 | +0.22(+0.34%) |
Oct 24, 2012 | 64.24 | 65.43 | 63.61 | 63.75 | 3,292,582 | -0.41(-0.64%) |
Oct 23, 2012 | 63.72 | 64.28 | 63.36 | 64.16 | 3,529,120 | -0.22(-0.34%) |
Oct 19, 2012 | 65.27 | 65.61 | 64.07 | 64.37 | 2,073,682 | -0.94(-1.44%) |
Oct 18, 2012 | 63.99 | 65.59 | 63.80 | 65.31 | 3,782,129 | +1.93(+3.04%) |
Oct 17, 2012 | 63.06 | 63.44 | 62.91 | 63.39 | 1,153,817 | +0.47(+0.75%) |
Oct 16, 2012 | 62.41 | 63.10 | 62.32 | 62.92 | 1,273,400 | +0.82(+1.33%) |
Oct 15, 2012 | 61.81 | 62.14 | 61.66 | 62.09 | 941,572 | +0.53(+0.86%) |
Oct 12, 2012 | 62.28 | 62.48 | 61.53 | 61.57 | 1,198,503 | -0.75(-1.21%) |
Oct 11, 2012 | 62.21 | 62.46 | 61.79 | 62.32 | 1,343,148 | +0.33(+0.53%) |
Oct 10, 2012 | 61.97 | 62.21 | 61.84 | 61.99 | 1,224,271 | +0.08(+0.13%) |
Oct 09, 2012 | 62.40 | 62.56 | 61.84 | 61.91 | 1,457,087 | -0.50(-0.81%) |
Oct 08, 2012 | 62.40 | 62.56 | 62.20 | 62.41 | 821,542 | -0.05(-0.08%) |
Oct 05, 2012 | 62.50 | 62.83 | 62.32 | 62.46 | 1,671,663 | +0.22(+0.35%) |
Oct 04, 2012 | 62.19 | 62.64 | 61.98 | 62.24 | 1,836,620 | +0.40(+0.65%) |
Oct 03, 2012 | 61.79 | 61.99 | 61.49 | 61.84 | 2,150,386 | +0.24(+0.39%) |
Oct 02, 2012 | 61.63 | 61.78 | 61.38 | 61.61 | 2,136,991 | +0.10(+0.16%) |
Oct 01, 2012 | 60.61 | 61.69 | 60.56 | 61.51 | 2,664,124 | +1.07(+1.77%) |
Sep 28, 2012 | 60.14 | 60.69 | 59.81 | 60.44 | 1,770,101 | +0.06(+0.09%) |
Sep 27, 2012 | 60.37 | 60.49 | 59.99 | 60.38 | 1,175,002 | +0.26(+0.43%) |
Sep 26, 2012 | 60.26 | 60.73 | 59.95 | 60.13 | 2,053,455 | +0.12(+0.20%) |
Sep 25, 2012 | 60.67 | 60.90 | 59.77 | 60.01 | 3,315,306 | -0.42(-0.70%) |
Sep 24, 2012 | 60.21 | 60.61 | 59.97 | 60.43 | 1,705,209 | +0.12(+0.20%) |
Sep 21, 2012 | 60.91 | 60.94 | 60.29 | 60.31 | 2,303,012 | -0.31(-0.51%) |
Sep 20, 2012 | 60.17 | 60.69 | 59.77 | 60.62 | 1,914,739 | +0.10(+0.16%) |
Sep 19, 2012 | 61.06 | 61.16 | 60.51 | 60.52 | 1,605,174 | -0.52(-0.85%) |
Sep 18, 2012 | 60.72 | 61.23 | 60.44 | 61.04 | 1,317,166 | +0.37(+0.60%) |
Sep 17, 2012 | 61.09 | 61.17 | 60.51 | 60.67 | 1,566,025 | -0.51(-0.83%) |
Sep 14, 2012 | 60.59 | 61.83 | 60.59 | 61.18 | 2,236,228 | -0.01(-0.01%) |
Sep 13, 2012 | 59.92 | 61.20 | 59.61 | 61.19 | 2,432,688 | +1.18(+1.97%) |
Sep 12, 2012 | 59.73 | 60.13 | 59.46 | 60.01 | 2,016,703 | +0.37(+0.61%) |
Sep 11, 2012 | 59.22 | 59.67 | 59.14 | 59.64 | 2,279,544 | +0.22(+0.37%) |
Sep 10, 2012 | 59.66 | 59.75 | 59.32 | 59.42 | 2,549,870 | -0.21(-0.35%) |
Sep 07, 2012 | 59.88 | 59.91 | 59.53 | 59.63 | 1,489,325 | -0.05(-0.08%) |
Sep 06, 2012 | 59.31 | 59.67 | 59.31 | 59.67 | 2,027,264 | +0.64(+1.08%) |
Sep 05, 2012 | 59.34 | 59.43 | 58.91 | 59.04 | 2,568,316 | -0.21(-0.35%) |
Sep 04, 2012 | 58.47 | 59.34 | 58.47 | 59.24 | 1,629,496 | +0.68(+1.17%) |
Aug 31, 2012 | 58.70 | 59.01 | 58.36 | 58.56 | 1,469,435 | +0.17(+0.29%) |
Aug 30, 2012 | 58.10 | 58.58 | 58.10 | 58.39 | 1,226,298 | -0.10(-0.16%) |
Aug 29, 2012 | 58.70 | 58.73 | 58.31 | 58.49 | 1,005,810 | -0.21(-0.37%) |
Aug 27, 2012 | 59.01 | 59.09 | 58.66 | 58.70 | 1,203,760 | -0.27(-0.46%) |
Aug 24, 2012 | 58.64 | 59.30 | 58.64 | 58.97 | 1,896,147 | +0.10(+0.18%) |
Aug 23, 2012 | 58.95 | 58.99 | 58.68 | 58.87 | 1,871,277 | -0.14(-0.24%) |
Aug 22, 2012 | 58.79 | 59.17 | 58.66 | 59.01 | 1,851,335 | +0.13(+0.23%) |
Aug 21, 2012 | 58.87 | 59.01 | 58.36 | 58.88 | 2,710,778 | +0.03(+0.05%) |
Aug 20, 2012 | 58.15 | 58.87 | 58.15 | 58.85 | 1,700,405 | +0.50(+0.86%) |
Aug 17, 2012 | 58.38 | 58.64 | 57.87 | 58.35 | 1,882,203 | +0.20(+0.34%) |
Aug 16, 2012 | 57.86 | 58.20 | 57.69 | 58.15 | 1,130,620 | +0.24(+0.41%) |
Aug 15, 2012 | 57.48 | 58.41 | 57.47 | 57.91 | 1,182,968 | +0.48(+0.83%) |
Aug 14, 2012 | 57.73 | 57.89 | 57.28 | 57.43 | 1,014,627 | -0.11(-0.19%) |
Aug 13, 2012 | 57.58 | 57.76 | 57.27 | 57.54 | 1,277,756 | -0.23(-0.40%) |
Aug 10, 2012 | 57.62 | 57.85 | 57.46 | 57.77 | 1,424,662 | -0.30(-0.52%) |
Aug 09, 2012 | 58.12 | 58.28 | 57.88 | 58.08 | 1,632,744 | -0.14(-0.25%) |
Aug 08, 2012 | 57.82 | 58.58 | 57.82 | 58.22 | 2,142,421 | +0.07(+0.12%) |
Aug 07, 2012 | 58.61 | 58.75 | 58.01 | 58.15 | 2,412,290 | -0.38(-0.65%) |
Aug 06, 2012 | 58.59 | 59.03 | 58.43 | 58.53 | 1,521,941 | +0.02(+0.04%) |
Aug 03, 2012 | 58.35 | 58.82 | 58.32 | 58.51 | 2,118,986 | +0.87(+1.52%) |
Aug 02, 2012 | 57.61 | 57.93 | 57.08 | 57.63 | 1,828,028 | -0.44(-0.75%) |