Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.25 | 60.70 | 59.88 | 59.95 | 4,909,948 | -0.29(-0.49%) |
Oct 26, 2012 | 60.16 | 60.25 | 60.25 | 60.25 | 5,249,263 | +0.15(+0.25%) |
Oct 25, 2012 | 60.62 | 60.80 | 59.82 | 60.10 | 6,741,452 | -0.40(-0.66%) |
Oct 24, 2012 | 60.93 | 61.28 | 60.33 | 60.49 | 4,852,742 | -0.23(-0.38%) |
Oct 23, 2012 | 61.37 | 61.95 | 60.62 | 60.73 | 8,570,935 | -2.88(-4.53%) |
Oct 19, 2012 | 64.75 | 64.75 | 63.44 | 63.61 | 5,558,938 | -1.23(-1.90%) |
Oct 18, 2012 | 64.80 | 65.02 | 64.45 | 64.84 | 3,708,927 | -0.05(-0.07%) |
Oct 17, 2012 | 64.98 | 65.09 | 64.71 | 64.89 | 4,663,563 | +0.40(+0.62%) |
Oct 16, 2012 | 64.35 | 64.57 | 63.85 | 64.49 | 4,175,046 | +0.99(+1.55%) |
Oct 15, 2012 | 63.45 | 63.69 | 63.22 | 63.51 | 4,261,048 | +0.03(+0.04%) |
Oct 12, 2012 | 63.62 | 63.88 | 63.24 | 63.48 | 3,749,343 | -0.05(-0.09%) |
Oct 11, 2012 | 64.24 | 64.24 | 63.50 | 63.53 | 3,549,300 | -0.31(-0.48%) |
Oct 10, 2012 | 64.30 | 64.33 | 63.75 | 63.84 | 3,742,819 | -0.45(-0.70%) |
Oct 09, 2012 | 65.22 | 65.22 | 64.27 | 64.29 | 4,368,031 | -0.98(-1.50%) |
Oct 08, 2012 | 64.71 | 65.33 | 64.68 | 65.27 | 3,809,979 | +0.28(+0.43%) |
Oct 05, 2012 | 64.84 | 65.15 | 64.64 | 64.99 | 5,352,898 | +0.36(+0.56%) |
Oct 04, 2012 | 64.37 | 64.70 | 64.10 | 64.63 | 3,698,795 | +0.44(+0.69%) |
Oct 03, 2012 | 64.20 | 64.33 | 63.65 | 64.18 | 3,813,467 | +0.16(+0.26%) |
Oct 02, 2012 | 64.49 | 64.53 | 63.72 | 64.02 | 5,192,590 | +0.17(+0.27%) |
Oct 01, 2012 | 63.58 | 64.52 | 63.11 | 63.85 | 5,699,673 | +0.60(+0.94%) |
Sep 28, 2012 | 63.29 | 63.55 | 62.76 | 63.25 | 3,739,983 | -0.27(-0.43%) |
Sep 27, 2012 | 63.57 | 63.79 | 62.94 | 63.53 | 3,041,349 | +0.16(+0.25%) |
Sep 26, 2012 | 63.57 | 63.92 | 63.33 | 63.37 | 3,817,780 | -0.16(-0.26%) |
Sep 25, 2012 | 64.30 | 64.40 | 63.46 | 63.53 | 5,553,679 | -0.62(-0.96%) |
Sep 24, 2012 | 63.55 | 64.40 | 63.48 | 64.15 | 4,438,044 | +0.36(+0.56%) |
Sep 21, 2012 | 64.37 | 64.38 | 63.61 | 63.79 | 13,955,517 | -0.25(-0.40%) |
Sep 20, 2012 | 63.79 | 64.08 | 63.59 | 64.05 | 3,032,621 | -0.03(-0.05%) |
Sep 19, 2012 | 63.57 | 64.37 | 63.46 | 64.08 | 3,979,292 | +0.14(+0.21%) |
Sep 18, 2012 | 64.18 | 64.33 | 63.80 | 63.94 | 3,619,872 | -0.24(-0.37%) |
Sep 17, 2012 | 64.10 | 64.40 | 63.98 | 64.18 | 4,807,497 | -0.14(-0.21%) |
Sep 14, 2012 | 63.55 | 64.32 | 63.35 | 64.32 | 7,295,518 | +1.31(+2.09%) |
Sep 13, 2012 | 62.23 | 63.26 | 61.91 | 63.01 | 3,987,918 | +0.86(+1.38%) |
Sep 12, 2012 | 62.69 | 62.73 | 61.91 | 62.15 | 3,520,705 | -0.25(-0.39%) |
Sep 11, 2012 | 62.10 | 62.68 | 62.04 | 62.40 | 3,511,715 | +0.34(+0.55%) |
Sep 10, 2012 | 63.15 | 63.18 | 62.01 | 62.05 | 9,287,081 | -1.47(-2.32%) |
Sep 07, 2012 | 63.91 | 64.09 | 63.44 | 63.53 | 4,698,037 | -0.31(-0.49%) |
Sep 06, 2012 | 63.22 | 63.91 | 63.01 | 63.84 | 4,709,680 | +1.05(+1.67%) |
Sep 05, 2012 | 62.91 | 62.96 | 62.36 | 62.79 | 4,362,104 | +0.05(+0.08%) |
Sep 04, 2012 | 62.99 | 63.19 | 62.35 | 62.75 | 3,699,967 | -0.63(-0.99%) |
Aug 31, 2012 | 63.27 | 63.65 | 62.90 | 63.38 | 2,801,377 | +0.57(+0.92%) |
Aug 30, 2012 | 63.00 | 63.07 | 62.49 | 62.80 | 2,527,138 | -0.46(-0.72%) |
Aug 29, 2012 | 63.31 | 63.51 | 63.17 | 63.26 | 2,536,427 | -0.11(-0.17%) |
Aug 27, 2012 | 63.59 | 63.63 | 63.24 | 63.37 | 2,746,883 | -0.16(-0.26%) |
Aug 24, 2012 | 62.99 | 63.63 | 62.92 | 63.53 | 2,843,064 | +0.58(+0.92%) |
Aug 23, 2012 | 63.41 | 63.43 | 62.82 | 62.95 | 2,664,311 | -0.48(-0.76%) |
Aug 22, 2012 | 63.35 | 63.90 | 63.26 | 63.43 | 3,600,094 | +0.04(+0.06%) |
Aug 21, 2012 | 63.91 | 63.99 | 63.24 | 63.39 | 3,386,110 | -0.46(-0.72%) |
Aug 20, 2012 | 63.93 | 64.04 | 63.62 | 63.85 | 2,410,768 | -0.24(-0.37%) |
Aug 17, 2012 | 63.88 | 64.13 | 63.65 | 64.09 | 4,513,533 | +0.34(+0.53%) |
Aug 16, 2012 | 63.08 | 63.84 | 62.71 | 63.75 | 4,992,355 | +0.82(+1.30%) |
Aug 15, 2012 | 62.57 | 63.07 | 62.53 | 62.93 | 2,916,462 | +0.16(+0.26%) |
Aug 14, 2012 | 62.81 | 62.91 | 62.57 | 62.77 | 2,710,720 | -0.07(-0.11%) |
Aug 13, 2012 | 62.76 | 62.97 | 62.39 | 62.84 | 3,051,736 | +0.07(+0.12%) |
Aug 10, 2012 | 62.14 | 62.77 | 61.85 | 62.76 | 2,580,646 | +0.48(+0.76%) |
Aug 09, 2012 | 62.23 | 62.61 | 62.11 | 62.29 | 2,698,018 | -0.03(-0.04%) |
Aug 08, 2012 | 62.21 | 62.62 | 62.06 | 62.31 | 2,973,658 | -0.05(-0.08%) |
Aug 07, 2012 | 62.36 | 62.78 | 62.31 | 62.36 | 2,594,971 | +0.20(+0.32%) |
Aug 06, 2012 | 62.57 | 62.80 | 62.17 | 62.17 | 2,732,725 | -0.20(-0.32%) |
Aug 03, 2012 | 61.91 | 62.42 | 61.89 | 62.36 | 3,989,937 | +1.10(+1.80%) |
Aug 02, 2012 | 61.28 | 61.70 | 60.68 | 61.26 | 4,337,364 | -0.76(-1.23%) |