Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.21 | 60.30 | 60.14 | 60.24 | 3,554,495 | +0.09(+0.15%) |
Oct 26, 2012 | 60.31 | 60.15 | 60.15 | 60.15 | 2,471,499 | -0.09(-0.15%) |
Oct 25, 2012 | 60.33 | 60.45 | 60.23 | 60.24 | 2,515,393 | +0.07(+0.12%) |
Oct 24, 2012 | 60.39 | 60.42 | 60.12 | 60.17 | 3,559,673 | -0.16(-0.27%) |
Oct 23, 2012 | 60.39 | 60.39 | 60.20 | 60.33 | 3,886,146 | -0.03(-0.05%) |
Oct 19, 2012 | 60.61 | 60.64 | 60.30 | 60.36 | 1,839,353 | -0.27(-0.44%) |
Oct 18, 2012 | 60.58 | 60.69 | 60.55 | 60.63 | 1,529,928 | -0.07(-0.12%) |
Oct 17, 2012 | 60.66 | 60.75 | 60.55 | 60.70 | 2,949,906 | +0.18(+0.30%) |
Oct 16, 2012 | 60.39 | 60.55 | 60.39 | 60.52 | 1,911,140 | +0.10(+0.17%) |
Oct 15, 2012 | 60.28 | 60.46 | 60.18 | 60.42 | 2,265,794 | +0.31(+0.52%) |
Oct 12, 2012 | 60.12 | 60.27 | 60.09 | 60.11 | 2,489,666 | +0.06(+0.10%) |
Oct 11, 2012 | 59.97 | 60.11 | 59.94 | 60.05 | 2,489,771 | +0.21(+0.35%) |
Oct 10, 2012 | 59.91 | 59.97 | 59.81 | 59.84 | 2,783,223 | -0.09(-0.15%) |
Oct 09, 2012 | 60.02 | 60.03 | 59.90 | 59.93 | 4,871,468 | -0.09(-0.15%) |
Oct 08, 2012 | 59.94 | 60.05 | 59.90 | 60.02 | 1,502,038 | -0.01(-0.02%) |
Oct 05, 2012 | 60.18 | 60.25 | 59.91 | 60.03 | 3,001,570 | +0.03(+0.05%) |
Oct 04, 2012 | 59.88 | 60.08 | 59.87 | 60.00 | 1,880,359 | +0.27(+0.45%) |
Oct 03, 2012 | 59.76 | 59.90 | 59.69 | 59.73 | 8,558,494 | +0.03(+0.05%) |
Oct 02, 2012 | 59.78 | 59.84 | 59.63 | 59.70 | 4,361,907 | +0.00(+0.00%) |
Oct 01, 2012 | 60.09 | 60.09 | 59.67 | 59.70 | 2,395,994 | -0.01(-0.02%) |
Sep 28, 2012 | 59.73 | 59.94 | 59.70 | 59.71 | 6,189,054 | -0.13(-0.22%) |
Sep 27, 2012 | 59.60 | 59.89 | 59.57 | 59.85 | 4,738,478 | +0.40(+0.67%) |
Sep 26, 2012 | 59.55 | 59.61 | 59.18 | 59.45 | 5,786,549 | -0.25(-0.42%) |
Sep 25, 2012 | 60.07 | 60.17 | 59.66 | 59.70 | 4,208,435 | -0.42(-0.69%) |
Sep 24, 2012 | 60.12 | 60.17 | 60.06 | 60.12 | 2,513,044 | -0.06(-0.10%) |
Sep 21, 2012 | 60.35 | 60.35 | 60.10 | 60.17 | 2,856,127 | -0.03(-0.05%) |
Sep 20, 2012 | 60.35 | 60.41 | 60.16 | 60.20 | 2,173,524 | -0.25(-0.42%) |
Sep 19, 2012 | 60.61 | 60.61 | 60.46 | 60.46 | 1,901,717 | -0.06(-0.10%) |
Sep 18, 2012 | 60.50 | 60.56 | 60.35 | 60.52 | 3,049,097 | -0.01(-0.02%) |
Sep 17, 2012 | 60.53 | 60.53 | 60.38 | 60.53 | 1,852,824 | -0.01(-0.02%) |
Sep 14, 2012 | 60.52 | 60.59 | 60.43 | 60.55 | 3,954,485 | +0.06(+0.10%) |
Sep 13, 2012 | 60.25 | 60.52 | 60.16 | 60.49 | 3,991,682 | +0.28(+0.47%) |
Sep 12, 2012 | 60.10 | 60.20 | 60.09 | 60.20 | 3,087,205 | +0.24(+0.40%) |
Sep 11, 2012 | 59.77 | 60.04 | 59.71 | 59.97 | 4,454,556 | +0.28(+0.47%) |
Sep 10, 2012 | 59.67 | 59.80 | 59.63 | 59.68 | 2,842,836 | +0.01(+0.02%) |
Sep 07, 2012 | 59.55 | 59.68 | 59.55 | 59.67 | 2,972,725 | +0.15(+0.25%) |
Sep 06, 2012 | 59.31 | 59.52 | 59.25 | 59.52 | 3,831,987 | +0.30(+0.50%) |
Sep 05, 2012 | 59.25 | 59.30 | 59.18 | 59.22 | 2,283,330 | +0.03(+0.05%) |
Sep 04, 2012 | 59.27 | 59.28 | 59.06 | 59.19 | 3,911,535 | -0.09(-0.14%) |
Aug 31, 2012 | 59.24 | 59.28 | 59.15 | 59.28 | 2,328,321 | +0.16(+0.27%) |
Aug 30, 2012 | 59.12 | 59.18 | 59.03 | 59.12 | 2,942,263 | +0.01(+0.02%) |
Aug 29, 2012 | 59.13 | 59.13 | 59.04 | 59.10 | 1,794,991 | +0.06(+0.10%) |
Aug 27, 2012 | 59.10 | 59.15 | 58.95 | 59.04 | 2,063,990 | -0.01(-0.03%) |
Aug 24, 2012 | 58.90 | 59.09 | 58.79 | 59.06 | 6,516,348 | +0.21(+0.35%) |
Aug 23, 2012 | 58.95 | 58.95 | 58.75 | 58.85 | 1,585,355 | -0.06(-0.10%) |
Aug 22, 2012 | 58.90 | 58.93 | 58.84 | 58.91 | 1,521,815 | +0.00(+0.00%) |
Aug 21, 2012 | 58.85 | 58.95 | 58.84 | 58.91 | 3,041,170 | +0.16(+0.28%) |
Aug 20, 2012 | 58.69 | 58.81 | 58.64 | 58.75 | 1,336,135 | +0.04(+0.08%) |
Aug 17, 2012 | 58.64 | 58.79 | 58.63 | 58.70 | 1,254,904 | +0.03(+0.05%) |
Aug 16, 2012 | 58.60 | 58.76 | 58.45 | 58.67 | 2,813,777 | +0.13(+0.23%) |
Aug 15, 2012 | 58.85 | 58.85 | 58.54 | 58.54 | 1,706,180 | -0.25(-0.43%) |
Aug 14, 2012 | 58.76 | 58.90 | 58.73 | 58.79 | 2,208,079 | +0.04(+0.08%) |
Aug 13, 2012 | 58.78 | 58.78 | 58.62 | 58.75 | 1,823,513 | +0.04(+0.08%) |
Aug 10, 2012 | 58.79 | 58.81 | 58.62 | 58.70 | 1,299,889 | -0.07(-0.13%) |
Aug 09, 2012 | 58.81 | 58.85 | 58.70 | 58.78 | 2,538,046 | +0.04(+0.08%) |
Aug 08, 2012 | 58.78 | 58.82 | 58.64 | 58.73 | 1,875,499 | +0.06(+0.11%) |
Aug 07, 2012 | 58.93 | 58.93 | 58.63 | 58.67 | 3,467,965 | -0.11(-0.18%) |
Aug 06, 2012 | 58.82 | 59.00 | 58.75 | 58.78 | 3,148,335 | -0.04(-0.08%) |
Aug 03, 2012 | 58.79 | 58.91 | 58.69 | 58.82 | 2,574,763 | +0.30(+0.50%) |
Aug 02, 2012 | 58.65 | 58.70 | 58.48 | 58.53 | 1,772,771 | -0.22(-0.38%) |