Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.48 | 57.50 | 56.06 | 57.30 | 211,664 | +0.67(+1.18%) |
Oct 26, 2012 | 57.45 | 56.63 | 56.63 | 56.63 | 249,900 | -0.77(-1.34%) |
Oct 25, 2012 | 58.84 | 59.15 | 57.24 | 57.40 | 186,776 | -1.06(-1.81%) |
Oct 24, 2012 | 58.10 | 58.94 | 57.91 | 58.46 | 225,351 | +0.65(+1.12%) |
Oct 23, 2012 | 58.24 | 58.49 | 57.40 | 57.81 | 333,369 | -0.90(-1.53%) |
Oct 19, 2012 | 59.95 | 59.95 | 58.37 | 58.71 | 159,053 | -1.55(-2.57%) |
Oct 18, 2012 | 60.52 | 60.93 | 60.07 | 60.26 | 105,569 | -0.35(-0.58%) |
Oct 17, 2012 | 61.07 | 61.54 | 60.43 | 60.61 | 179,551 | -0.33(-0.54%) |
Oct 16, 2012 | 59.80 | 62.04 | 59.20 | 60.94 | 433,855 | +1.08(+1.80%) |
Oct 15, 2012 | 58.67 | 59.98 | 58.07 | 59.86 | 313,897 | +1.48(+2.54%) |
Oct 12, 2012 | 60.35 | 60.39 | 57.89 | 58.38 | 349,596 | -2.14(-3.54%) |
Oct 11, 2012 | 60.75 | 61.61 | 60.18 | 60.52 | 363,112 | +0.27(+0.45%) |
Oct 10, 2012 | 60.75 | 60.98 | 59.97 | 60.25 | 515,893 | -1.51(-2.44%) |
Oct 09, 2012 | 63.71 | 63.71 | 61.37 | 61.76 | 481,299 | -2.10(-3.29%) |
Oct 08, 2012 | 63.99 | 64.40 | 63.64 | 63.86 | 181,320 | -0.62(-0.96%) |
Oct 05, 2012 | 66.20 | 66.38 | 64.19 | 64.48 | 262,820 | -1.05(-1.60%) |
Oct 04, 2012 | 64.90 | 65.70 | 64.46 | 65.53 | 241,237 | +0.95(+1.47%) |
Oct 03, 2012 | 65.95 | 66.34 | 64.51 | 64.58 | 312,415 | -1.10(-1.67%) |
Oct 02, 2012 | 66.53 | 66.65 | 64.28 | 65.68 | 432,958 | -0.71(-1.07%) |
Oct 01, 2012 | 67.06 | 67.92 | 65.92 | 66.39 | 177,583 | -0.34(-0.51%) |
Sep 28, 2012 | 66.56 | 67.27 | 65.58 | 66.73 | 183,266 | -0.33(-0.49%) |
Sep 27, 2012 | 66.55 | 67.11 | 65.62 | 67.06 | 163,614 | +0.63(+0.95%) |
Sep 26, 2012 | 66.69 | 67.63 | 65.71 | 66.43 | 172,504 | -0.24(-0.36%) |
Sep 25, 2012 | 68.07 | 68.48 | 66.55 | 66.67 | 192,461 | -1.15(-1.70%) |
Sep 24, 2012 | 68.35 | 68.42 | 67.10 | 67.82 | 186,029 | -0.98(-1.42%) |
Sep 21, 2012 | 70.07 | 70.14 | 68.27 | 68.80 | 228,520 | -0.42(-0.61%) |
Sep 20, 2012 | 69.13 | 69.69 | 68.51 | 69.22 | 181,383 | -0.32(-0.46%) |
Sep 19, 2012 | 69.60 | 70.05 | 69.53 | 69.54 | 183,682 | +0.06(+0.09%) |
Sep 18, 2012 | 70.26 | 70.71 | 68.75 | 69.48 | 255,095 | -1.10(-1.56%) |
Sep 17, 2012 | 71.27 | 71.50 | 70.04 | 70.58 | 95,630 | -1.01(-1.41%) |
Sep 14, 2012 | 71.62 | 72.25 | 71.31 | 71.59 | 152,507 | +0.18(+0.25%) |
Sep 13, 2012 | 71.05 | 71.49 | 69.33 | 71.41 | 242,429 | +0.59(+0.83%) |
Sep 12, 2012 | 71.10 | 71.72 | 70.52 | 70.82 | 198,959 | +0.20(+0.28%) |
Sep 11, 2012 | 71.07 | 71.66 | 70.55 | 70.62 | 199,729 | -0.63(-0.88%) |
Sep 10, 2012 | 71.51 | 71.84 | 70.62 | 71.25 | 251,398 | -0.19(-0.27%) |
Sep 07, 2012 | 71.19 | 71.80 | 70.62 | 71.44 | 263,560 | +0.58(+0.82%) |
Sep 06, 2012 | 70.00 | 71.08 | 69.70 | 70.86 | 430,800 | +1.17(+1.68%) |
Sep 05, 2012 | 70.68 | 71.12 | 69.03 | 69.69 | 222,787 | -1.01(-1.43%) |
Sep 04, 2012 | 70.72 | 71.25 | 69.56 | 70.70 | 264,740 | +0.05(+0.07%) |
Aug 31, 2012 | 71.05 | 71.24 | 70.03 | 70.65 | 213,501 | +0.21(+0.30%) |
Aug 30, 2012 | 71.61 | 71.63 | 69.95 | 70.44 | 365,783 | -1.66(-2.30%) |
Aug 29, 2012 | 73.32 | 74.93 | 70.66 | 72.10 | 1,251,064 | +1.27(+1.79%) |
Aug 27, 2012 | 70.65 | 71.22 | 69.67 | 70.83 | 214,792 | +0.67(+0.95%) |
Aug 24, 2012 | 69.27 | 70.99 | 69.27 | 70.16 | 218,826 | +0.88(+1.27%) |
Aug 23, 2012 | 69.49 | 69.99 | 68.90 | 69.28 | 212,690 | -0.54(-0.77%) |
Aug 22, 2012 | 70.31 | 70.76 | 69.50 | 69.82 | 283,996 | -0.83(-1.17%) |
Aug 21, 2012 | 67.95 | 70.87 | 67.95 | 70.65 | 343,339 | +2.83(+4.17%) |
Aug 20, 2012 | 68.31 | 68.58 | 67.02 | 67.82 | 206,527 | -0.66(-0.96%) |
Aug 17, 2012 | 68.05 | 69.27 | 67.83 | 68.48 | 322,809 | +0.67(+0.99%) |
Aug 16, 2012 | 67.15 | 67.85 | 66.77 | 67.81 | 111,100 | +0.70(+1.04%) |
Aug 15, 2012 | 67.02 | 67.83 | 66.82 | 67.11 | 141,199 | +0.36(+0.54%) |
Aug 14, 2012 | 67.13 | 68.03 | 66.47 | 66.75 | 259,039 | +0.10(+0.15%) |
Aug 13, 2012 | 66.80 | 66.80 | 65.52 | 66.65 | 173,476 | -0.12(-0.18%) |
Aug 10, 2012 | 67.11 | 67.15 | 66.14 | 66.77 | 186,935 | -0.32(-0.48%) |
Aug 09, 2012 | 67.32 | 68.48 | 66.90 | 67.09 | 226,542 | -0.21(-0.31%) |
Aug 08, 2012 | 67.38 | 68.45 | 67.09 | 67.30 | 254,851 | -0.50(-0.74%) |
Aug 07, 2012 | 66.70 | 68.60 | 66.27 | 67.80 | 229,901 | +1.33(+2.00%) |
Aug 06, 2012 | 66.32 | 66.65 | 65.75 | 66.47 | 174,602 | +0.23(+0.35%) |
Aug 03, 2012 | 66.34 | 66.79 | 65.77 | 66.24 | 207,030 | +1.19(+1.83%) |
Aug 02, 2012 | 65.45 | 66.63 | 64.87 | 65.05 | 275,845 | -1.15(-1.74%) |