Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 66.25 | 66.35 | 66.25 | 66.31 | 821,207 | +0.07(+0.10%) |
Oct 26, 2012 | 66.23 | 66.24 | 66.24 | 66.24 | 307,727 | +0.05(+0.07%) |
Oct 25, 2012 | 66.21 | 66.21 | 66.18 | 66.19 | 657,661 | -0.09(-0.14%) |
Oct 24, 2012 | 66.26 | 66.28 | 66.24 | 66.28 | 523,768 | +0.03(+0.05%) |
Oct 23, 2012 | 66.20 | 66.27 | 66.20 | 66.25 | 569,382 | +0.03(+0.05%) |
Oct 19, 2012 | 66.20 | 66.26 | 66.19 | 66.22 | 375,839 | -0.02(-0.04%) |
Oct 18, 2012 | 66.25 | 66.26 | 66.21 | 66.24 | 569,220 | +0.00(+0.00%) |
Oct 17, 2012 | 66.32 | 66.32 | 66.22 | 66.24 | 537,617 | -0.08(-0.12%) |
Oct 16, 2012 | 66.34 | 66.34 | 66.32 | 66.33 | 439,136 | -0.03(-0.05%) |
Oct 15, 2012 | 66.34 | 66.36 | 66.32 | 66.36 | 698,507 | +0.02(+0.02%) |
Oct 12, 2012 | 66.33 | 66.35 | 66.31 | 66.34 | 411,470 | +0.02(+0.04%) |
Oct 11, 2012 | 66.30 | 66.33 | 66.30 | 66.32 | 538,010 | -0.02(-0.02%) |
Oct 10, 2012 | 66.27 | 66.34 | 66.27 | 66.33 | 407,471 | +0.01(+0.01%) |
Oct 09, 2012 | 66.28 | 66.36 | 66.28 | 66.33 | 780,244 | -0.01(-0.01%) |
Oct 08, 2012 | 66.33 | 66.36 | 66.33 | 66.33 | 314,646 | +0.01(+0.01%) |
Oct 05, 2012 | 66.33 | 66.33 | 66.28 | 66.33 | 528,333 | +0.02(+0.02%) |
Oct 04, 2012 | 66.34 | 66.37 | 66.31 | 66.31 | 561,742 | +0.00(+0.00%) |
Oct 03, 2012 | 66.30 | 66.37 | 66.30 | 66.31 | 937,260 | -0.06(-0.09%) |
Oct 02, 2012 | 66.32 | 66.37 | 66.30 | 66.37 | 558,788 | +0.05(+0.07%) |
Oct 01, 2012 | 66.33 | 66.35 | 66.28 | 66.32 | 1,194,920 | +0.01(+0.02%) |
Sep 28, 2012 | 66.32 | 66.33 | 66.30 | 66.30 | 570,038 | -0.01(-0.01%) |
Sep 27, 2012 | 66.30 | 66.32 | 66.24 | 66.31 | 696,052 | +0.03(+0.05%) |
Sep 26, 2012 | 66.26 | 66.30 | 66.22 | 66.28 | 649,685 | +0.02(+0.04%) |
Sep 25, 2012 | 66.24 | 66.26 | 66.21 | 66.26 | 642,872 | +0.00(+0.00%) |
Sep 24, 2012 | 66.26 | 66.28 | 66.25 | 66.26 | 564,954 | -0.01(-0.01%) |
Sep 21, 2012 | 66.22 | 66.27 | 66.20 | 66.26 | 2,365,010 | +0.03(+0.05%) |
Sep 20, 2012 | 66.21 | 66.26 | 66.19 | 66.23 | 611,057 | +0.00(+0.00%) |
Sep 19, 2012 | 66.23 | 66.24 | 66.21 | 66.23 | 500,920 | +0.02(+0.02%) |
Sep 18, 2012 | 66.23 | 66.24 | 66.20 | 66.21 | 671,897 | +0.04(+0.06%) |
Sep 17, 2012 | 66.16 | 66.22 | 66.13 | 66.17 | 1,187,251 | +0.01(+0.01%) |
Sep 14, 2012 | 66.22 | 66.22 | 66.13 | 66.17 | 750,838 | -0.06(-0.09%) |
Sep 13, 2012 | 66.18 | 66.26 | 66.15 | 66.22 | 511,466 | +0.04(+0.06%) |
Sep 12, 2012 | 66.14 | 66.21 | 66.14 | 66.18 | 631,707 | -0.02(-0.04%) |
Sep 11, 2012 | 66.21 | 66.21 | 66.18 | 66.21 | 527,043 | +0.02(+0.02%) |
Sep 10, 2012 | 66.21 | 66.23 | 66.16 | 66.19 | 736,657 | +0.00(+0.00%) |
Sep 07, 2012 | 66.20 | 66.25 | 66.17 | 66.19 | 644,033 | +0.04(+0.06%) |
Sep 06, 2012 | 66.17 | 66.17 | 66.08 | 66.15 | 1,445,328 | -0.03(-0.05%) |
Sep 05, 2012 | 66.15 | 66.22 | 66.15 | 66.18 | 682,663 | +0.02(+0.02%) |
Sep 04, 2012 | 66.25 | 66.30 | 66.16 | 66.17 | 1,258,463 | -0.10(-0.16%) |
Aug 31, 2012 | 66.16 | 66.27 | 66.15 | 66.27 | 948,204 | +0.11(+0.16%) |
Aug 30, 2012 | 66.13 | 66.17 | 66.12 | 66.16 | 517,534 | +0.05(+0.07%) |
Aug 29, 2012 | 66.11 | 66.12 | 66.06 | 66.12 | 744,819 | +0.02(+0.02%) |
Aug 27, 2012 | 66.10 | 66.12 | 66.06 | 66.10 | 654,776 | +0.02(+0.02%) |
Aug 24, 2012 | 66.12 | 66.12 | 66.06 | 66.08 | 438,826 | -0.03(-0.05%) |
Aug 23, 2012 | 66.07 | 66.12 | 66.03 | 66.12 | 829,067 | +0.04(+0.06%) |
Aug 22, 2012 | 66.02 | 66.08 | 66.00 | 66.08 | 568,805 | +0.09(+0.14%) |
Aug 21, 2012 | 65.94 | 65.99 | 65.92 | 65.99 | 523,142 | +0.06(+0.09%) |
Aug 20, 2012 | 65.98 | 65.98 | 65.92 | 65.93 | 1,042,507 | -0.05(-0.07%) |
Aug 17, 2012 | 65.96 | 65.99 | 65.95 | 65.98 | 430,187 | +0.02(+0.04%) |
Aug 16, 2012 | 65.96 | 65.98 | 65.94 | 65.95 | 424,736 | -0.01(-0.01%) |
Aug 15, 2012 | 65.95 | 65.97 | 65.94 | 65.96 | 416,462 | +0.00(+0.00%) |
Aug 14, 2012 | 65.97 | 66.02 | 65.96 | 65.96 | 496,350 | -0.06(-0.10%) |
Aug 13, 2012 | 66.00 | 66.05 | 66.00 | 66.03 | 818,611 | -0.01(-0.01%) |
Aug 10, 2012 | 66.05 | 66.05 | 65.99 | 66.03 | 862,984 | +0.07(+0.11%) |
Aug 09, 2012 | 65.99 | 66.01 | 65.95 | 65.96 | 582,126 | -0.05(-0.07%) |
Aug 08, 2012 | 66.03 | 66.03 | 65.98 | 66.01 | 557,975 | -0.02(-0.02%) |
Aug 07, 2012 | 66.05 | 66.06 | 66.01 | 66.03 | 644,349 | -0.03(-0.05%) |
Aug 06, 2012 | 66.04 | 66.08 | 66.03 | 66.06 | 652,779 | +0.01(+0.01%) |
Aug 03, 2012 | 66.07 | 66.10 | 66.01 | 66.05 | 720,257 | +0.00(+0.00%) |
Aug 02, 2012 | 66.09 | 66.15 | 66.04 | 66.05 | 577,984 | +0.00(+0.00%) |