Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.77 | 64.28 | 62.56 | 64.18 | 5,235,687 | +2.16(+3.49%) |
Oct 26, 2012 | 62.05 | 62.02 | 62.02 | 62.02 | 3,420,376 | -0.06(-0.09%) |
Oct 25, 2012 | 62.38 | 62.62 | 61.39 | 62.07 | 2,460,774 | +0.35(+0.56%) |
Oct 24, 2012 | 62.75 | 63.06 | 61.61 | 61.73 | 3,339,921 | -0.71(-1.14%) |
Oct 23, 2012 | 63.40 | 63.49 | 62.13 | 62.44 | 5,682,104 | -3.17(-4.83%) |
Oct 19, 2012 | 66.97 | 67.22 | 65.29 | 65.61 | 2,436,984 | -1.44(-2.14%) |
Oct 18, 2012 | 66.96 | 67.39 | 66.71 | 67.04 | 2,347,784 | -0.29(-0.43%) |
Oct 17, 2012 | 66.29 | 67.64 | 66.22 | 67.33 | 3,423,397 | +1.28(+1.93%) |
Oct 16, 2012 | 64.91 | 66.12 | 64.77 | 66.05 | 3,196,099 | +1.57(+2.43%) |
Oct 15, 2012 | 64.45 | 64.97 | 63.83 | 64.49 | 2,959,527 | -0.04(-0.06%) |
Oct 12, 2012 | 64.45 | 64.96 | 63.81 | 64.52 | 2,745,275 | +0.20(+0.30%) |
Oct 11, 2012 | 64.43 | 64.73 | 63.81 | 64.33 | 3,469,918 | +0.63(+1.00%) |
Oct 10, 2012 | 64.36 | 64.89 | 63.54 | 63.69 | 3,283,464 | -1.01(-1.56%) |
Oct 09, 2012 | 64.26 | 65.02 | 63.95 | 64.70 | 2,762,085 | +0.48(+0.76%) |
Oct 08, 2012 | 63.86 | 64.26 | 63.41 | 64.22 | 2,336,319 | -0.19(-0.29%) |
Oct 05, 2012 | 65.55 | 65.67 | 64.12 | 64.40 | 2,344,783 | -0.71(-1.09%) |
Oct 04, 2012 | 64.74 | 65.21 | 64.41 | 65.11 | 2,758,648 | +0.72(+1.12%) |
Oct 03, 2012 | 65.81 | 65.98 | 64.07 | 64.39 | 3,207,870 | -1.33(-2.03%) |
Oct 02, 2012 | 65.95 | 66.08 | 65.17 | 65.73 | 2,514,253 | -0.14(-0.21%) |
Oct 01, 2012 | 65.80 | 66.56 | 65.62 | 65.87 | 3,793,795 | +0.65(+1.00%) |
Sep 28, 2012 | 65.02 | 65.57 | 64.20 | 65.21 | 4,193,504 | -0.29(-0.44%) |
Sep 27, 2012 | 64.59 | 65.91 | 64.43 | 65.50 | 3,945,368 | +1.37(+2.14%) |
Sep 26, 2012 | 64.08 | 64.66 | 63.58 | 64.13 | 3,852,340 | -0.37(-0.58%) |
Sep 25, 2012 | 66.13 | 66.39 | 64.41 | 64.51 | 4,661,760 | -0.94(-1.44%) |
Sep 24, 2012 | 66.14 | 66.32 | 65.36 | 65.45 | 5,293,914 | -1.64(-2.45%) |
Sep 21, 2012 | 67.91 | 68.08 | 66.90 | 67.09 | 5,073,217 | -0.07(-0.11%) |
Sep 20, 2012 | 67.01 | 67.26 | 65.87 | 67.16 | 4,011,804 | -0.50(-0.74%) |
Sep 19, 2012 | 68.40 | 68.79 | 67.55 | 67.67 | 3,592,953 | -0.81(-1.18%) |
Sep 18, 2012 | 69.10 | 69.38 | 67.88 | 68.48 | 3,533,788 | -0.70(-1.01%) |
Sep 17, 2012 | 70.34 | 70.47 | 69.08 | 69.18 | 5,300,236 | -1.32(-1.88%) |
Sep 14, 2012 | 69.87 | 71.47 | 69.56 | 70.50 | 6,403,091 | +1.40(+2.02%) |
Sep 13, 2012 | 67.81 | 69.73 | 66.99 | 69.10 | 3,880,106 | +1.55(+2.29%) |
Sep 12, 2012 | 67.38 | 67.98 | 66.87 | 67.56 | 3,754,046 | +0.76(+1.13%) |
Sep 11, 2012 | 66.26 | 67.02 | 66.09 | 66.80 | 3,109,376 | +1.14(+1.73%) |
Sep 10, 2012 | 67.07 | 67.53 | 65.58 | 65.66 | 3,840,769 | -1.68(-2.49%) |
Sep 07, 2012 | 66.48 | 67.44 | 66.32 | 67.34 | 3,396,881 | +1.14(+1.72%) |
Sep 06, 2012 | 64.25 | 66.23 | 64.20 | 66.20 | 5,479,495 | +2.23(+3.48%) |
Sep 05, 2012 | 64.25 | 64.57 | 63.64 | 63.98 | 2,050,748 | -0.42(-0.65%) |
Sep 04, 2012 | 64.57 | 64.74 | 63.62 | 64.40 | 2,193,205 | -0.13(-0.20%) |
Aug 31, 2012 | 64.28 | 65.33 | 64.09 | 64.53 | 3,014,278 | +0.94(+1.48%) |
Aug 30, 2012 | 64.49 | 64.49 | 63.45 | 63.59 | 2,346,351 | -1.36(-2.09%) |
Aug 29, 2012 | 64.51 | 65.21 | 64.12 | 64.95 | 2,387,938 | +0.88(+1.38%) |
Aug 27, 2012 | 64.77 | 65.00 | 63.99 | 64.06 | 2,587,908 | -0.75(-1.15%) |
Aug 24, 2012 | 64.07 | 64.93 | 63.64 | 64.81 | 2,421,523 | +0.61(+0.94%) |
Aug 23, 2012 | 64.92 | 65.52 | 64.19 | 64.20 | 2,723,731 | -0.94(-1.44%) |
Aug 22, 2012 | 64.70 | 65.33 | 64.38 | 65.14 | 2,505,986 | +0.35(+0.55%) |
Aug 21, 2012 | 65.17 | 65.65 | 64.51 | 64.79 | 2,646,362 | -0.05(-0.07%) |
Aug 20, 2012 | 65.15 | 65.46 | 64.36 | 64.84 | 3,724,647 | -0.69(-1.05%) |
Aug 17, 2012 | 65.81 | 66.21 | 65.26 | 65.52 | 4,381,493 | -0.59(-0.89%) |
Aug 16, 2012 | 64.47 | 66.20 | 64.42 | 66.11 | 3,682,243 | +1.78(+2.77%) |
Aug 15, 2012 | 64.55 | 64.78 | 63.93 | 64.33 | 3,390,840 | +0.02(+0.03%) |
Aug 14, 2012 | 64.01 | 64.62 | 63.90 | 64.31 | 2,949,788 | +0.50(+0.79%) |
Aug 13, 2012 | 64.66 | 65.07 | 63.74 | 63.81 | 3,265,426 | -1.10(-1.69%) |
Aug 10, 2012 | 64.38 | 64.95 | 63.90 | 64.91 | 2,677,392 | +0.02(+0.03%) |
Aug 09, 2012 | 64.65 | 66.03 | 63.78 | 64.89 | 5,348,880 | -0.11(-0.17%) |
Aug 08, 2012 | 65.34 | 66.22 | 64.84 | 65.00 | 3,893,489 | -0.70(-1.06%) |
Aug 07, 2012 | 64.16 | 66.17 | 63.95 | 65.70 | 4,035,086 | +2.15(+3.39%) |
Aug 06, 2012 | 64.19 | 64.75 | 63.52 | 63.55 | 5,855,776 | -0.18(-0.28%) |
Aug 03, 2012 | 63.38 | 64.19 | 62.82 | 63.73 | 6,785,214 | +2.04(+3.31%) |
Aug 02, 2012 | 62.71 | 63.12 | 60.90 | 61.69 | 7,718,981 | -2.25(-3.51%) |