Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 61.07 | 61.65 | 60.83 | 61.50 | 1,158,150 | +0.28(+0.45%) |
Oct 26, 2012 | 61.23 | 61.23 | 61.23 | 61.23 | 892,732 | +0.04(+0.07%) |
Oct 25, 2012 | 61.35 | 61.64 | 60.94 | 61.19 | 1,160,273 | +0.02(+0.04%) |
Oct 24, 2012 | 61.38 | 61.68 | 61.11 | 61.16 | 882,436 | -0.11(-0.19%) |
Oct 23, 2012 | 61.17 | 61.71 | 60.83 | 61.28 | 937,484 | -0.20(-0.33%) |
Oct 19, 2012 | 62.09 | 62.17 | 61.37 | 61.48 | 969,072 | -1.01(-1.61%) |
Oct 18, 2012 | 62.60 | 62.67 | 62.03 | 62.49 | 818,798 | -0.15(-0.25%) |
Oct 17, 2012 | 62.66 | 62.82 | 62.13 | 62.64 | 1,021,587 | -0.15(-0.23%) |
Oct 16, 2012 | 62.40 | 62.97 | 62.40 | 62.79 | 1,016,778 | +0.61(+0.98%) |
Oct 15, 2012 | 62.84 | 62.84 | 61.97 | 62.18 | 985,966 | -0.09(-0.14%) |
Oct 12, 2012 | 62.65 | 62.97 | 62.16 | 62.27 | 1,161,440 | -0.33(-0.53%) |
Oct 11, 2012 | 62.58 | 63.02 | 62.42 | 62.60 | 1,095,428 | +0.51(+0.82%) |
Oct 10, 2012 | 62.48 | 62.58 | 61.96 | 62.09 | 1,604,193 | -0.67(-1.07%) |
Oct 09, 2012 | 64.31 | 64.31 | 62.70 | 62.76 | 1,467,688 | -1.81(-2.81%) |
Oct 08, 2012 | 64.57 | 64.74 | 64.33 | 64.58 | 565,984 | +0.01(+0.01%) |
Oct 05, 2012 | 64.56 | 64.73 | 64.33 | 64.57 | 888,274 | +0.20(+0.32%) |
Oct 04, 2012 | 64.19 | 64.42 | 63.96 | 64.36 | 876,677 | +0.35(+0.55%) |
Oct 03, 2012 | 64.19 | 64.36 | 63.77 | 64.01 | 979,695 | -0.35(-0.54%) |
Oct 02, 2012 | 64.23 | 64.42 | 64.07 | 64.36 | 727,969 | +0.20(+0.32%) |
Oct 01, 2012 | 63.92 | 64.59 | 63.88 | 64.16 | 1,191,148 | +0.32(+0.50%) |
Sep 28, 2012 | 63.88 | 64.08 | 63.48 | 63.84 | 1,221,895 | -0.15(-0.23%) |
Sep 27, 2012 | 64.14 | 64.26 | 63.62 | 63.99 | 884,586 | +0.32(+0.51%) |
Sep 26, 2012 | 64.14 | 64.20 | 63.64 | 63.66 | 874,157 | -0.54(-0.84%) |
Sep 25, 2012 | 64.53 | 64.75 | 63.96 | 64.20 | 1,545,181 | -0.09(-0.14%) |
Sep 24, 2012 | 63.85 | 64.36 | 63.82 | 64.29 | 1,435,625 | -0.17(-0.26%) |
Sep 21, 2012 | 64.63 | 64.72 | 64.33 | 64.46 | 1,096,580 | +0.08(+0.13%) |
Sep 20, 2012 | 64.19 | 64.46 | 63.93 | 64.38 | 1,321,176 | +0.02(+0.04%) |
Sep 19, 2012 | 64.60 | 64.75 | 64.20 | 64.36 | 1,044,595 | -0.24(-0.38%) |
Sep 18, 2012 | 64.56 | 64.67 | 64.35 | 64.60 | 991,285 | +0.06(+0.10%) |
Sep 17, 2012 | 64.22 | 64.60 | 64.10 | 64.53 | 1,096,692 | +0.20(+0.32%) |
Sep 14, 2012 | 63.84 | 64.48 | 63.47 | 64.33 | 1,616,097 | +0.44(+0.69%) |
Sep 13, 2012 | 63.42 | 64.10 | 63.23 | 63.89 | 1,219,787 | +0.50(+0.78%) |
Sep 12, 2012 | 63.63 | 63.73 | 63.35 | 63.40 | 1,895,790 | -0.20(-0.31%) |
Sep 11, 2012 | 63.19 | 63.91 | 63.08 | 63.59 | 1,478,167 | +0.48(+0.76%) |
Sep 10, 2012 | 63.29 | 63.39 | 62.87 | 63.11 | 1,318,249 | -0.18(-0.28%) |
Sep 07, 2012 | 62.77 | 63.30 | 62.68 | 63.29 | 1,170,280 | +0.55(+0.88%) |
Sep 06, 2012 | 62.43 | 62.77 | 62.37 | 62.74 | 1,284,776 | +0.58(+0.93%) |
Sep 05, 2012 | 61.89 | 62.41 | 61.61 | 62.16 | 1,558,383 | +0.29(+0.47%) |
Sep 04, 2012 | 61.46 | 62.11 | 61.28 | 61.87 | 1,571,846 | +0.48(+0.79%) |
Aug 31, 2012 | 61.40 | 61.64 | 61.09 | 61.38 | 1,806,997 | +0.14(+0.22%) |
Aug 30, 2012 | 60.88 | 61.42 | 60.83 | 61.25 | 1,354,406 | +0.23(+0.38%) |
Aug 29, 2012 | 61.12 | 61.45 | 60.99 | 61.01 | 1,406,980 | -0.23(-0.38%) |
Aug 27, 2012 | 61.11 | 61.59 | 61.04 | 61.25 | 1,013,217 | -0.10(-0.16%) |
Aug 24, 2012 | 60.78 | 61.45 | 60.78 | 61.34 | 914,962 | +0.53(+0.88%) |
Aug 23, 2012 | 61.38 | 61.41 | 60.70 | 60.81 | 1,309,362 | -0.58(-0.95%) |
Aug 22, 2012 | 61.44 | 61.59 | 61.20 | 61.39 | 1,009,292 | -0.14(-0.22%) |
Aug 21, 2012 | 61.89 | 62.41 | 61.50 | 61.53 | 1,878,362 | -0.34(-0.55%) |
Aug 20, 2012 | 61.77 | 62.12 | 61.60 | 61.87 | 1,513,999 | +0.02(+0.04%) |
Aug 17, 2012 | 61.44 | 61.96 | 61.20 | 61.84 | 1,476,857 | +0.53(+0.87%) |
Aug 16, 2012 | 61.37 | 61.70 | 61.25 | 61.31 | 1,250,593 | -0.23(-0.37%) |
Aug 15, 2012 | 61.34 | 61.69 | 61.26 | 61.54 | 727,940 | +0.09(+0.14%) |
Aug 14, 2012 | 61.72 | 61.72 | 61.23 | 61.45 | 756,027 | -0.12(-0.20%) |
Aug 13, 2012 | 61.24 | 61.59 | 61.06 | 61.57 | 915,434 | +0.26(+0.42%) |
Aug 10, 2012 | 60.93 | 61.37 | 60.60 | 61.31 | 1,139,817 | +0.32(+0.52%) |
Aug 09, 2012 | 61.07 | 61.31 | 60.80 | 61.00 | 1,326,403 | -0.04(-0.07%) |
Aug 08, 2012 | 60.88 | 61.40 | 60.67 | 61.04 | 1,468,343 | +0.06(+0.11%) |
Aug 07, 2012 | 60.47 | 61.38 | 60.47 | 60.97 | 1,413,096 | +0.57(+0.94%) |
Aug 06, 2012 | 60.19 | 60.94 | 60.11 | 60.41 | 1,245,161 | +0.34(+0.57%) |
Aug 03, 2012 | 60.24 | 60.88 | 59.95 | 60.07 | 1,618,178 | -0.06(-0.09%) |
Aug 02, 2012 | 61.76 | 62.21 | 59.87 | 60.12 | 2,158,952 | -0.61(-1.01%) |