Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 67.08 | 67.47 | 66.81 | 67.13 | 247,754 | +0.22(+0.33%) |
Oct 26, 2012 | 67.16 | 66.91 | 66.91 | 66.91 | 45,218 | -0.22(-0.33%) |
Oct 25, 2012 | 67.22 | 67.31 | 66.85 | 67.13 | 50,142 | +0.43(+0.64%) |
Oct 24, 2012 | 66.81 | 67.00 | 66.60 | 66.70 | 60,562 | -0.04(-0.06%) |
Oct 23, 2012 | 67.19 | 67.19 | 66.50 | 66.74 | 121,688 | -0.86(-1.27%) |
Oct 19, 2012 | 68.42 | 68.42 | 67.48 | 67.60 | 57,201 | -0.88(-1.29%) |
Oct 18, 2012 | 68.64 | 68.64 | 68.31 | 68.48 | 63,762 | -0.24(-0.36%) |
Oct 17, 2012 | 68.48 | 68.94 | 68.48 | 68.72 | 48,282 | +0.27(+0.40%) |
Oct 16, 2012 | 68.45 | 68.45 | 68.21 | 68.45 | 71,641 | +0.24(+0.35%) |
Oct 15, 2012 | 67.96 | 68.26 | 67.79 | 68.21 | 51,163 | +0.38(+0.56%) |
Oct 12, 2012 | 67.91 | 68.17 | 67.70 | 67.83 | 58,913 | +0.10(+0.14%) |
Oct 11, 2012 | 68.33 | 68.33 | 67.74 | 67.74 | 146,730 | -0.23(-0.34%) |
Oct 10, 2012 | 68.27 | 68.43 | 67.88 | 67.97 | 71,540 | -0.23(-0.34%) |
Oct 09, 2012 | 68.97 | 68.97 | 68.17 | 68.20 | 94,905 | -0.67(-0.97%) |
Oct 08, 2012 | 69.05 | 69.05 | 68.79 | 68.86 | 44,402 | -0.19(-0.28%) |
Oct 05, 2012 | 69.06 | 69.22 | 68.86 | 69.06 | 52,448 | +0.20(+0.29%) |
Oct 04, 2012 | 68.89 | 69.00 | 68.73 | 68.85 | 80,585 | +0.30(+0.44%) |
Oct 03, 2012 | 68.64 | 68.78 | 68.21 | 68.55 | 47,771 | +0.18(+0.26%) |
Oct 02, 2012 | 68.67 | 68.70 | 68.11 | 68.37 | 43,787 | +0.07(+0.10%) |
Oct 01, 2012 | 67.94 | 68.55 | 67.94 | 68.31 | 253,707 | +0.46(+0.68%) |
Sep 28, 2012 | 68.03 | 68.03 | 67.57 | 67.85 | 33,574 | -0.22(-0.33%) |
Sep 27, 2012 | 68.03 | 68.23 | 67.73 | 68.07 | 45,065 | +0.27(+0.39%) |
Sep 26, 2012 | 67.83 | 68.13 | 67.79 | 67.80 | 79,396 | -0.05(-0.08%) |
Sep 25, 2012 | 68.37 | 68.58 | 67.83 | 67.85 | 80,974 | -0.48(-0.70%) |
Sep 24, 2012 | 68.13 | 68.43 | 67.94 | 68.34 | 67,404 | +0.15(+0.22%) |
Sep 21, 2012 | 68.65 | 68.67 | 68.15 | 68.19 | 68,566 | -0.24(-0.36%) |
Sep 20, 2012 | 68.03 | 68.47 | 68.01 | 68.43 | 54,738 | +0.32(+0.47%) |
Sep 19, 2012 | 67.98 | 68.27 | 67.83 | 68.11 | 52,219 | +0.21(+0.31%) |
Sep 18, 2012 | 67.63 | 68.00 | 67.53 | 67.91 | 47,820 | +0.40(+0.59%) |
Sep 17, 2012 | 67.42 | 67.64 | 67.25 | 67.51 | 128,671 | +0.07(+0.11%) |
Sep 14, 2012 | 67.93 | 67.93 | 67.29 | 67.43 | 108,945 | -0.41(-0.61%) |
Sep 13, 2012 | 66.75 | 67.94 | 66.75 | 67.85 | 170,534 | +1.11(+1.66%) |
Sep 12, 2012 | 67.24 | 67.27 | 66.71 | 66.74 | 133,443 | -0.36(-0.54%) |
Sep 11, 2012 | 67.33 | 67.33 | 67.05 | 67.10 | 110,928 | -0.15(-0.22%) |
Sep 10, 2012 | 67.20 | 67.42 | 67.12 | 67.25 | 198,678 | -0.09(-0.13%) |
Sep 07, 2012 | 67.85 | 67.85 | 67.20 | 67.34 | 127,251 | -0.47(-0.70%) |
Sep 06, 2012 | 67.23 | 67.81 | 67.23 | 67.81 | 66,635 | +0.91(+1.36%) |
Sep 05, 2012 | 67.11 | 67.15 | 66.87 | 66.90 | 57,116 | -0.16(-0.24%) |
Sep 04, 2012 | 66.81 | 67.23 | 66.68 | 67.06 | 140,469 | +0.27(+0.41%) |
Aug 31, 2012 | 66.98 | 67.13 | 66.74 | 66.79 | 124,214 | +0.13(+0.19%) |
Aug 30, 2012 | 66.94 | 66.94 | 66.63 | 66.66 | 32,959 | -0.34(-0.51%) |
Aug 29, 2012 | 67.23 | 67.25 | 66.95 | 67.00 | 55,213 | +0.04(+0.06%) |
Aug 27, 2012 | 67.03 | 67.17 | 66.86 | 66.97 | 78,140 | +0.08(+0.12%) |
Aug 24, 2012 | 66.31 | 67.00 | 66.23 | 66.88 | 81,115 | +0.55(+0.83%) |
Aug 23, 2012 | 66.80 | 66.80 | 66.33 | 66.34 | 67,248 | -0.50(-0.75%) |
Aug 22, 2012 | 66.99 | 67.05 | 66.71 | 66.84 | 426,456 | -0.21(-0.31%) |
Aug 21, 2012 | 67.51 | 67.61 | 67.04 | 67.05 | 62,981 | -0.30(-0.45%) |
Aug 20, 2012 | 67.38 | 67.41 | 67.13 | 67.35 | 50,910 | -0.03(-0.04%) |
Aug 17, 2012 | 67.42 | 67.44 | 67.25 | 67.38 | 95,873 | +0.08(+0.12%) |
Aug 16, 2012 | 67.05 | 67.31 | 66.84 | 67.30 | 41,373 | +0.13(+0.20%) |
Aug 15, 2012 | 67.07 | 67.28 | 66.98 | 67.17 | 104,208 | +0.12(+0.18%) |
Aug 14, 2012 | 67.17 | 67.17 | 66.90 | 67.05 | 78,688 | +0.25(+0.38%) |
Aug 13, 2012 | 66.91 | 66.91 | 66.62 | 66.80 | 75,206 | -0.01(-0.02%) |
Aug 10, 2012 | 66.90 | 66.90 | 66.57 | 66.81 | 47,940 | -0.02(-0.03%) |
Aug 09, 2012 | 67.12 | 67.15 | 66.78 | 66.83 | 111,186 | -0.25(-0.38%) |
Aug 08, 2012 | 66.58 | 67.18 | 66.57 | 67.08 | 47,554 | +0.43(+0.64%) |
Aug 07, 2012 | 67.07 | 67.26 | 66.65 | 66.65 | 70,210 | -0.33(-0.50%) |
Aug 06, 2012 | 67.23 | 67.42 | 66.97 | 66.99 | 126,945 | -0.13(-0.19%) |
Aug 03, 2012 | 66.90 | 67.16 | 66.90 | 67.11 | 58,927 | +1.06(+1.60%) |
Aug 02, 2012 | 66.26 | 66.40 | 65.77 | 66.05 | 112,837 | -0.39(-0.59%) |