Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.18 | 64.53 | 63.06 | 63.28 | 5,194,009 | -0.83(-1.30%) |
Oct 26, 2012 | 64.04 | 64.12 | 64.12 | 64.12 | 5,723,624 | -0.31(-0.48%) |
Oct 25, 2012 | 64.43 | 64.75 | 64.21 | 64.42 | 7,493,727 | +0.40(+0.63%) |
Oct 24, 2012 | 64.78 | 65.22 | 64.01 | 64.02 | 8,938,829 | +0.13(+0.21%) |
Oct 23, 2012 | 63.79 | 64.46 | 63.01 | 63.89 | 5,823,698 | +0.12(+0.18%) |
Oct 19, 2012 | 65.72 | 65.72 | 63.44 | 63.77 | 7,502,567 | -1.92(-2.93%) |
Oct 18, 2012 | 65.15 | 65.82 | 64.90 | 65.70 | 8,214,938 | +0.43(+0.66%) |
Oct 17, 2012 | 64.38 | 65.59 | 64.20 | 65.27 | 5,990,489 | +0.85(+1.32%) |
Oct 16, 2012 | 63.35 | 64.53 | 63.14 | 64.41 | 4,874,922 | +1.33(+2.11%) |
Oct 15, 2012 | 61.83 | 63.20 | 61.64 | 63.09 | 4,665,582 | +1.62(+2.64%) |
Oct 12, 2012 | 62.10 | 62.35 | 61.45 | 61.46 | 4,305,445 | -0.45(-0.72%) |
Oct 11, 2012 | 62.35 | 62.59 | 61.91 | 61.91 | 2,835,227 | -0.03(-0.05%) |
Oct 10, 2012 | 62.41 | 62.51 | 61.70 | 61.94 | 4,293,586 | -0.57(-0.91%) |
Oct 09, 2012 | 62.70 | 62.95 | 62.30 | 62.51 | 4,280,325 | -0.45(-0.71%) |
Oct 08, 2012 | 63.38 | 63.65 | 62.80 | 62.95 | 2,880,731 | -0.66(-1.04%) |
Oct 05, 2012 | 63.55 | 63.89 | 63.39 | 63.61 | 4,415,456 | +0.40(+0.64%) |
Oct 04, 2012 | 63.64 | 63.99 | 63.14 | 63.21 | 3,809,296 | -0.30(-0.47%) |
Oct 03, 2012 | 63.03 | 63.53 | 63.03 | 63.51 | 5,997,998 | +0.33(+0.52%) |
Oct 02, 2012 | 62.54 | 63.36 | 62.30 | 63.18 | 5,056,452 | +0.93(+1.49%) |
Oct 01, 2012 | 61.83 | 62.44 | 61.73 | 62.25 | 5,666,260 | +0.58(+0.94%) |
Sep 28, 2012 | 61.45 | 61.85 | 61.18 | 61.67 | 4,960,752 | +0.04(+0.06%) |
Sep 27, 2012 | 61.13 | 61.87 | 60.78 | 61.64 | 4,880,166 | +0.57(+0.94%) |
Sep 26, 2012 | 61.53 | 62.13 | 60.85 | 61.06 | 7,408,304 | -0.26(-0.42%) |
Sep 25, 2012 | 60.74 | 62.02 | 60.72 | 61.32 | 9,055,825 | +0.66(+1.09%) |
Sep 24, 2012 | 60.05 | 60.78 | 59.98 | 60.66 | 4,457,265 | +0.64(+1.07%) |
Sep 21, 2012 | 60.34 | 60.58 | 59.63 | 60.02 | 9,278,770 | -0.20(-0.33%) |
Sep 20, 2012 | 59.61 | 60.24 | 59.56 | 60.22 | 5,438,360 | +0.43(+0.72%) |
Sep 19, 2012 | 60.17 | 60.25 | 59.65 | 59.79 | 5,423,270 | -0.24(-0.40%) |
Sep 18, 2012 | 60.18 | 60.58 | 59.65 | 60.03 | 6,298,014 | -0.04(-0.06%) |
Sep 17, 2012 | 59.33 | 60.06 | 58.97 | 60.06 | 9,528,681 | +0.53(+0.90%) |
Sep 14, 2012 | 61.16 | 61.16 | 59.33 | 59.53 | 10,162,726 | -1.44(-2.36%) |
Sep 13, 2012 | 60.66 | 61.25 | 60.11 | 60.97 | 5,897,674 | +0.13(+0.21%) |
Sep 12, 2012 | 60.73 | 61.45 | 60.68 | 60.84 | 4,477,476 | -0.58(-0.94%) |
Sep 11, 2012 | 61.35 | 61.63 | 61.30 | 61.42 | 5,718,276 | -0.08(-0.13%) |
Sep 10, 2012 | 62.01 | 62.05 | 61.40 | 61.50 | 6,988,224 | +0.07(+0.11%) |
Sep 07, 2012 | 62.19 | 62.39 | 61.29 | 61.43 | 6,568,488 | -0.62(-1.00%) |
Sep 06, 2012 | 61.84 | 62.15 | 61.78 | 62.05 | 7,913,017 | +0.53(+0.86%) |
Sep 05, 2012 | 61.74 | 62.00 | 61.43 | 61.52 | 5,827,841 | -0.18(-0.30%) |
Sep 04, 2012 | 61.32 | 61.90 | 61.00 | 61.70 | 5,082,955 | +0.30(+0.49%) |
Aug 31, 2012 | 61.32 | 61.77 | 61.12 | 61.40 | 5,625,516 | +0.56(+0.93%) |
Aug 30, 2012 | 60.91 | 61.02 | 60.43 | 60.84 | 4,391,141 | -0.42(-0.68%) |
Aug 29, 2012 | 61.23 | 61.56 | 61.15 | 61.26 | 3,923,632 | -0.52(-0.84%) |
Aug 27, 2012 | 61.73 | 62.40 | 61.48 | 61.78 | 4,965,980 | -0.12(-0.19%) |
Aug 24, 2012 | 61.09 | 61.94 | 61.02 | 61.89 | 4,262,165 | +0.68(+1.11%) |
Aug 23, 2012 | 61.13 | 61.48 | 60.95 | 61.21 | 4,165,621 | -0.15(-0.25%) |
Aug 22, 2012 | 60.86 | 61.60 | 60.62 | 61.37 | 5,051,573 | +0.56(+0.91%) |
Aug 21, 2012 | 60.74 | 61.40 | 60.67 | 60.81 | 5,029,334 | -0.10(-0.16%) |
Aug 20, 2012 | 60.93 | 61.01 | 60.47 | 60.91 | 3,136,595 | -0.10(-0.17%) |
Aug 17, 2012 | 61.07 | 61.15 | 60.20 | 61.01 | 5,547,025 | +0.20(+0.34%) |
Aug 16, 2012 | 61.18 | 61.34 | 60.56 | 60.80 | 4,933,798 | -0.40(-0.66%) |
Aug 15, 2012 | 60.93 | 61.37 | 60.88 | 61.21 | 4,018,331 | +0.08(+0.13%) |
Aug 14, 2012 | 60.18 | 61.18 | 60.01 | 61.13 | 4,940,019 | +1.22(+2.04%) |
Aug 13, 2012 | 60.01 | 60.08 | 59.63 | 59.90 | 5,074,828 | -0.36(-0.60%) |
Aug 10, 2012 | 59.68 | 60.30 | 59.52 | 60.27 | 3,887,887 | +0.55(+0.93%) |
Aug 09, 2012 | 59.01 | 59.83 | 58.98 | 59.71 | 4,649,974 | +0.44(+0.74%) |
Aug 08, 2012 | 59.12 | 59.68 | 59.09 | 59.28 | 4,628,252 | -0.15(-0.25%) |
Aug 07, 2012 | 60.46 | 60.46 | 59.37 | 59.42 | 5,279,297 | -0.63(-1.04%) |
Aug 06, 2012 | 59.87 | 60.38 | 59.54 | 60.05 | 5,243,734 | +0.16(+0.27%) |
Aug 03, 2012 | 60.13 | 60.46 | 59.72 | 59.89 | 5,657,504 | +0.85(+1.44%) |
Aug 02, 2012 | 58.81 | 60.26 | 58.53 | 59.04 | 6,380,505 | -0.57(-0.95%) |