Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 65.18 | 65.46 | 64.78 | 65.07 | 234,539 | +0.03(+0.05%) |
Oct 26, 2012 | 65.02 | 65.04 | 65.04 | 65.04 | 125,916 | +0.09(+0.13%) |
Oct 25, 2012 | 65.47 | 65.56 | 64.48 | 64.95 | 43,356 | -0.02(-0.02%) |
Oct 24, 2012 | 65.32 | 65.57 | 64.83 | 64.97 | 39,993 | -0.10(-0.16%) |
Oct 23, 2012 | 65.47 | 65.47 | 64.52 | 65.07 | 47,746 | -1.50(-2.25%) |
Oct 19, 2012 | 67.55 | 67.55 | 66.24 | 66.57 | 38,157 | -1.26(-1.86%) |
Oct 18, 2012 | 67.66 | 68.07 | 67.29 | 67.83 | 96,770 | +0.09(+0.13%) |
Oct 17, 2012 | 67.35 | 67.85 | 67.20 | 67.74 | 27,949 | +0.64(+0.95%) |
Oct 16, 2012 | 66.11 | 67.18 | 66.11 | 67.10 | 42,111 | +1.39(+2.12%) |
Oct 15, 2012 | 65.23 | 65.74 | 64.92 | 65.71 | 20,554 | +0.56(+0.86%) |
Oct 12, 2012 | 65.72 | 65.77 | 64.98 | 65.15 | 24,143 | -0.41(-0.63%) |
Oct 11, 2012 | 65.75 | 66.14 | 65.54 | 65.56 | 26,994 | +0.30(+0.46%) |
Oct 10, 2012 | 65.80 | 65.80 | 65.15 | 65.26 | 176,367 | -0.62(-0.94%) |
Oct 09, 2012 | 66.45 | 66.76 | 65.88 | 65.88 | 86,863 | -0.62(-0.93%) |
Oct 08, 2012 | 66.35 | 66.74 | 66.22 | 66.50 | 32,591 | -0.20(-0.30%) |
Oct 05, 2012 | 66.76 | 67.34 | 66.52 | 66.70 | 42,497 | +0.24(+0.36%) |
Oct 04, 2012 | 66.13 | 66.62 | 65.99 | 66.46 | 38,140 | +0.84(+1.29%) |
Oct 03, 2012 | 65.92 | 65.97 | 65.40 | 65.61 | 39,002 | -0.26(-0.40%) |
Oct 02, 2012 | 66.39 | 66.40 | 65.52 | 65.88 | 44,722 | -0.28(-0.42%) |
Oct 01, 2012 | 66.40 | 66.83 | 66.03 | 66.15 | 42,014 | +0.12(+0.18%) |
Sep 28, 2012 | 66.08 | 66.17 | 65.76 | 66.03 | 56,779 | -0.39(-0.59%) |
Sep 27, 2012 | 66.08 | 66.50 | 65.68 | 66.42 | 40,259 | +0.84(+1.29%) |
Sep 26, 2012 | 65.72 | 65.91 | 65.08 | 65.58 | 39,296 | -0.29(-0.43%) |
Sep 25, 2012 | 67.11 | 67.25 | 65.87 | 65.87 | 38,734 | -1.12(-1.67%) |
Sep 24, 2012 | 66.71 | 67.25 | 66.71 | 66.98 | 50,093 | -0.25(-0.38%) |
Sep 21, 2012 | 68.03 | 68.22 | 67.20 | 67.24 | 35,499 | -0.22(-0.33%) |
Sep 20, 2012 | 67.07 | 67.53 | 66.68 | 67.46 | 31,818 | -0.19(-0.28%) |
Sep 19, 2012 | 67.29 | 67.83 | 67.29 | 67.65 | 39,865 | +0.46(+0.69%) |
Sep 18, 2012 | 67.25 | 67.37 | 66.86 | 67.19 | 82,299 | -0.25(-0.38%) |
Sep 17, 2012 | 68.32 | 68.32 | 67.27 | 67.44 | 44,293 | -1.05(-1.54%) |
Sep 14, 2012 | 68.09 | 68.94 | 68.09 | 68.50 | 90,519 | +0.84(+1.25%) |
Sep 13, 2012 | 65.99 | 67.95 | 65.83 | 67.65 | 61,753 | +1.63(+2.47%) |
Sep 12, 2012 | 66.10 | 66.37 | 65.57 | 66.02 | 41,419 | -0.02(-0.04%) |
Sep 11, 2012 | 65.93 | 66.46 | 65.80 | 66.04 | 42,535 | +0.19(+0.29%) |
Sep 10, 2012 | 65.65 | 66.42 | 65.65 | 65.85 | 147,772 | -0.06(-0.08%) |
Sep 07, 2012 | 65.12 | 65.95 | 65.12 | 65.91 | 66,265 | +1.24(+1.92%) |
Sep 06, 2012 | 63.56 | 64.74 | 63.56 | 64.66 | 47,858 | +1.54(+2.44%) |
Sep 05, 2012 | 62.82 | 63.23 | 62.82 | 63.13 | 38,336 | +0.17(+0.28%) |
Sep 04, 2012 | 63.53 | 63.53 | 62.59 | 62.95 | 48,444 | -0.65(-1.02%) |
Aug 31, 2012 | 63.37 | 63.72 | 63.02 | 63.61 | 20,755 | +0.75(+1.19%) |
Aug 30, 2012 | 63.21 | 63.21 | 62.82 | 62.86 | 23,237 | -0.59(-0.94%) |
Aug 29, 2012 | 63.29 | 63.55 | 62.97 | 63.45 | 15,565 | +0.09(+0.14%) |
Aug 27, 2012 | 63.92 | 63.92 | 63.31 | 63.37 | 58,161 | -0.37(-0.57%) |
Aug 24, 2012 | 63.54 | 63.87 | 63.40 | 63.73 | 39,562 | -0.10(-0.16%) |
Aug 23, 2012 | 64.74 | 64.74 | 63.78 | 63.84 | 24,850 | -0.90(-1.39%) |
Aug 22, 2012 | 64.19 | 64.74 | 63.76 | 64.74 | 47,056 | +0.44(+0.68%) |
Aug 21, 2012 | 64.44 | 65.07 | 64.11 | 64.30 | 38,007 | -0.01(-0.01%) |
Aug 20, 2012 | 64.12 | 64.35 | 63.83 | 64.31 | 37,817 | -0.11(-0.17%) |
Aug 17, 2012 | 64.44 | 64.51 | 64.17 | 64.42 | 41,596 | +0.07(+0.11%) |
Aug 16, 2012 | 63.39 | 64.45 | 63.39 | 64.35 | 62,657 | +0.92(+1.46%) |
Aug 15, 2012 | 62.94 | 63.45 | 62.93 | 63.42 | 22,333 | +0.32(+0.50%) |
Aug 14, 2012 | 63.63 | 63.77 | 62.94 | 63.10 | 71,824 | -0.27(-0.43%) |
Aug 13, 2012 | 63.59 | 63.74 | 63.06 | 63.37 | 16,753 | -0.41(-0.64%) |
Aug 10, 2012 | 63.27 | 63.80 | 63.27 | 63.78 | 21,006 | +0.10(+0.15%) |
Aug 09, 2012 | 63.33 | 63.94 | 63.25 | 63.68 | 36,502 | +0.28(+0.44%) |
Aug 08, 2012 | 63.08 | 63.64 | 63.01 | 63.41 | 25,713 | +0.15(+0.24%) |
Aug 07, 2012 | 62.87 | 63.56 | 62.87 | 63.25 | 31,682 | +0.59(+0.94%) |
Aug 06, 2012 | 62.27 | 62.96 | 62.23 | 62.67 | 64,192 | +0.74(+1.20%) |
Aug 03, 2012 | 61.92 | 62.26 | 61.64 | 61.92 | 33,686 | +1.21(+1.99%) |
Aug 02, 2012 | 60.91 | 61.33 | 60.27 | 60.71 | 84,423 | -0.59(-0.96%) |