Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.23 | 64.38 | 63.92 | 64.06 | 32,237 | -0.05(-0.08%) |
Oct 26, 2012 | 64.11 | 64.11 | 64.11 | 64.11 | 25,620 | -0.15(-0.24%) |
Oct 25, 2012 | 64.57 | 64.58 | 64.07 | 64.26 | 17,334 | +0.31(+0.48%) |
Oct 24, 2012 | 64.28 | 64.38 | 63.92 | 63.96 | 42,370 | +0.17(+0.26%) |
Oct 23, 2012 | 64.10 | 64.10 | 63.66 | 63.79 | 120,699 | -0.58(-0.90%) |
Oct 19, 2012 | 65.15 | 65.15 | 64.29 | 64.37 | 51,501 | -1.04(-1.59%) |
Oct 18, 2012 | 65.48 | 65.75 | 65.21 | 65.41 | 36,975 | -0.24(-0.37%) |
Oct 17, 2012 | 65.31 | 65.72 | 65.18 | 65.65 | 17,995 | +0.81(+1.24%) |
Oct 16, 2012 | 64.78 | 64.91 | 64.70 | 64.84 | 83,594 | +0.45(+0.71%) |
Oct 15, 2012 | 64.32 | 64.43 | 63.87 | 64.39 | 25,766 | +0.41(+0.64%) |
Oct 12, 2012 | 64.19 | 64.39 | 63.87 | 63.98 | 246,311 | -0.21(-0.33%) |
Oct 11, 2012 | 64.56 | 64.56 | 64.16 | 64.19 | 67,683 | +0.42(+0.66%) |
Oct 10, 2012 | 64.19 | 64.19 | 63.73 | 63.77 | 55,411 | -0.47(-0.73%) |
Oct 09, 2012 | 64.62 | 64.68 | 64.18 | 64.24 | 55,367 | -0.62(-0.96%) |
Oct 08, 2012 | 64.93 | 64.98 | 64.76 | 64.87 | 44,180 | -0.44(-0.67%) |
Oct 05, 2012 | 65.67 | 65.86 | 65.25 | 65.31 | 50,807 | +0.02(+0.03%) |
Oct 04, 2012 | 64.76 | 65.35 | 64.76 | 65.28 | 32,392 | +0.80(+1.24%) |
Oct 03, 2012 | 64.62 | 64.70 | 64.27 | 64.48 | 36,355 | -0.26(-0.40%) |
Oct 02, 2012 | 64.79 | 64.94 | 64.56 | 64.74 | 37,791 | +0.07(+0.11%) |
Oct 01, 2012 | 64.69 | 65.07 | 64.46 | 64.67 | 75,376 | +0.50(+0.78%) |
Sep 28, 2012 | 64.32 | 64.37 | 63.93 | 64.17 | 57,095 | -0.43(-0.67%) |
Sep 27, 2012 | 64.01 | 64.71 | 63.92 | 64.60 | 38,098 | +0.91(+1.43%) |
Sep 26, 2012 | 63.92 | 63.92 | 63.41 | 63.69 | 22,647 | -0.38(-0.60%) |
Sep 25, 2012 | 64.87 | 65.01 | 64.08 | 64.08 | 47,918 | -0.51(-0.78%) |
Sep 24, 2012 | 64.38 | 64.68 | 64.03 | 64.58 | 117,931 | -0.81(-1.23%) |
Sep 21, 2012 | 65.45 | 65.58 | 65.26 | 65.39 | 36,533 | +0.32(+0.49%) |
Sep 20, 2012 | 64.66 | 65.16 | 64.51 | 65.07 | 54,036 | -0.29(-0.45%) |
Sep 19, 2012 | 65.23 | 65.48 | 65.12 | 65.37 | 15,879 | +0.23(+0.35%) |
Sep 18, 2012 | 65.01 | 65.35 | 64.94 | 65.14 | 43,088 | -0.26(-0.39%) |
Sep 17, 2012 | 65.53 | 65.75 | 65.23 | 65.39 | 60,374 | -0.38(-0.58%) |
Sep 14, 2012 | 65.55 | 66.26 | 65.55 | 65.78 | 36,341 | +0.56(+0.86%) |
Sep 13, 2012 | 63.99 | 65.34 | 63.83 | 65.22 | 33,319 | +1.15(+1.80%) |
Sep 12, 2012 | 63.95 | 64.20 | 63.91 | 64.07 | 44,672 | +0.33(+0.52%) |
Sep 11, 2012 | 63.37 | 63.83 | 63.20 | 63.74 | 30,428 | +0.63(+1.00%) |
Sep 10, 2012 | 63.33 | 63.58 | 63.11 | 63.11 | 28,681 | -0.19(-0.30%) |
Sep 07, 2012 | 63.04 | 63.40 | 63.04 | 63.30 | 99,563 | +0.73(+1.17%) |
Sep 06, 2012 | 61.57 | 62.63 | 61.57 | 62.56 | 406,261 | +1.49(+2.44%) |
Sep 05, 2012 | 61.31 | 61.34 | 61.01 | 61.07 | 46,666 | -0.36(-0.59%) |
Sep 04, 2012 | 61.59 | 61.59 | 61.15 | 61.43 | 50,820 | -0.14(-0.23%) |
Aug 31, 2012 | 61.56 | 61.76 | 60.93 | 61.57 | 33,274 | +0.78(+1.28%) |
Aug 30, 2012 | 61.27 | 61.27 | 60.58 | 60.79 | 42,838 | -0.68(-1.10%) |
Aug 29, 2012 | 61.76 | 61.76 | 61.42 | 61.47 | 15,882 | -0.28(-0.45%) |
Aug 27, 2012 | 62.36 | 62.36 | 61.66 | 61.75 | 253,427 | -0.56(-0.91%) |
Aug 24, 2012 | 62.12 | 62.37 | 62.00 | 62.31 | 19,531 | +0.01(+0.01%) |
Aug 23, 2012 | 62.58 | 62.58 | 62.19 | 62.31 | 16,517 | -0.23(-0.38%) |
Aug 22, 2012 | 62.25 | 62.71 | 62.09 | 62.54 | 79,182 | +0.09(+0.14%) |
Aug 21, 2012 | 62.56 | 63.02 | 62.33 | 62.45 | 47,801 | +0.20(+0.32%) |
Aug 20, 2012 | 62.19 | 62.33 | 61.91 | 62.25 | 38,095 | +0.02(+0.04%) |
Aug 17, 2012 | 62.26 | 62.28 | 62.00 | 62.23 | 24,583 | +0.15(+0.24%) |
Aug 16, 2012 | 61.56 | 62.19 | 61.52 | 62.09 | 23,667 | +0.62(+1.01%) |
Aug 15, 2012 | 61.29 | 61.55 | 61.26 | 61.46 | 21,811 | +0.18(+0.29%) |
Aug 14, 2012 | 61.56 | 61.62 | 61.23 | 61.29 | 33,002 | +0.04(+0.06%) |
Aug 13, 2012 | 61.20 | 61.59 | 60.99 | 61.25 | 77,893 | -0.30(-0.49%) |
Aug 10, 2012 | 61.12 | 61.55 | 61.07 | 61.55 | 46,381 | +0.18(+0.30%) |
Aug 09, 2012 | 61.15 | 61.49 | 61.10 | 61.37 | 23,091 | +0.11(+0.18%) |
Aug 08, 2012 | 61.02 | 61.34 | 60.78 | 61.26 | 107,302 | +0.06(+0.10%) |
Aug 07, 2012 | 61.02 | 61.41 | 61.02 | 61.20 | 20,338 | +0.58(+0.95%) |
Aug 06, 2012 | 60.74 | 61.01 | 60.62 | 60.62 | 25,560 | +0.14(+0.22%) |
Aug 03, 2012 | 59.96 | 60.66 | 59.96 | 60.49 | 47,628 | +1.41(+2.38%) |
Aug 02, 2012 | 59.07 | 59.70 | 58.72 | 59.08 | 48,139 | -0.62(-1.04%) |