Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 72.61 | 72.78 | 70.48 | 71.19 | 153,358 | -2.04(-2.79%) |
Oct 26, 2012 | 74.05 | 73.23 | 73.23 | 73.23 | 45,713 | -1.25(-1.67%) |
Oct 25, 2012 | 70.87 | 74.82 | 70.87 | 74.48 | 67,587 | +0.91(+1.23%) |
Oct 24, 2012 | 74.02 | 74.10 | 73.29 | 73.57 | 64,634 | -0.76(-1.02%) |
Oct 23, 2012 | 72.56 | 74.81 | 71.77 | 74.33 | 70,486 | +1.44(+1.97%) |
Oct 19, 2012 | 74.11 | 74.11 | 72.67 | 72.90 | 60,140 | -0.75(-1.02%) |
Oct 18, 2012 | 71.24 | 74.33 | 71.21 | 73.65 | 144,770 | +2.20(+3.07%) |
Oct 17, 2012 | 68.82 | 71.60 | 68.82 | 71.45 | 54,174 | +2.31(+3.34%) |
Oct 16, 2012 | 68.76 | 69.67 | 68.76 | 69.14 | 34,819 | +0.29(+0.42%) |
Oct 15, 2012 | 67.03 | 68.86 | 67.00 | 68.86 | 44,132 | +1.89(+2.83%) |
Oct 12, 2012 | 67.06 | 67.17 | 66.75 | 66.96 | 19,421 | +0.27(+0.40%) |
Oct 11, 2012 | 66.86 | 67.48 | 66.54 | 66.70 | 22,138 | -0.39(-0.58%) |
Oct 10, 2012 | 66.48 | 67.19 | 66.45 | 67.09 | 25,493 | +0.25(+0.38%) |
Oct 09, 2012 | 67.35 | 67.35 | 66.04 | 66.84 | 59,540 | -0.60(-0.90%) |
Oct 08, 2012 | 68.24 | 68.43 | 66.11 | 67.44 | 120,535 | -1.16(-1.70%) |
Oct 05, 2012 | 69.46 | 69.84 | 68.53 | 68.60 | 69,763 | -0.25(-0.36%) |
Oct 04, 2012 | 66.18 | 69.34 | 66.18 | 68.86 | 77,641 | +2.85(+4.32%) |
Oct 03, 2012 | 66.02 | 66.40 | 65.57 | 66.00 | 38,123 | -0.27(-0.41%) |
Oct 02, 2012 | 67.34 | 67.34 | 66.00 | 66.27 | 33,195 | -0.57(-0.85%) |
Oct 01, 2012 | 65.07 | 66.84 | 65.07 | 66.84 | 81,396 | +1.53(+2.34%) |
Sep 28, 2012 | 64.31 | 65.49 | 64.03 | 65.32 | 219,787 | +0.51(+0.78%) |
Sep 27, 2012 | 64.06 | 65.49 | 63.59 | 64.81 | 84,566 | +0.88(+1.38%) |
Sep 26, 2012 | 62.85 | 63.96 | 62.74 | 63.92 | 123,771 | +0.41(+0.64%) |
Sep 25, 2012 | 62.46 | 63.72 | 62.46 | 63.52 | 72,370 | +1.04(+1.66%) |
Sep 24, 2012 | 62.25 | 62.56 | 62.04 | 62.48 | 41,209 | -0.19(-0.31%) |
Sep 21, 2012 | 63.65 | 63.66 | 62.46 | 62.67 | 121,405 | -0.46(-0.72%) |
Sep 20, 2012 | 63.85 | 64.35 | 62.85 | 63.13 | 43,453 | -1.45(-2.25%) |
Sep 19, 2012 | 64.36 | 64.89 | 63.97 | 64.58 | 52,632 | +0.15(+0.23%) |
Sep 18, 2012 | 64.58 | 65.07 | 64.42 | 64.43 | 39,802 | -0.53(-0.82%) |
Sep 17, 2012 | 64.53 | 65.42 | 64.48 | 64.96 | 43,152 | +0.04(+0.06%) |
Sep 14, 2012 | 64.77 | 65.65 | 64.62 | 64.93 | 61,707 | +0.31(+0.48%) |
Sep 13, 2012 | 63.72 | 65.11 | 63.21 | 64.62 | 59,531 | +0.56(+0.87%) |
Sep 12, 2012 | 63.97 | 64.19 | 63.79 | 64.06 | 37,476 | -0.15(-0.24%) |
Sep 11, 2012 | 64.28 | 64.56 | 64.01 | 64.21 | 42,361 | +0.29(+0.46%) |
Sep 10, 2012 | 63.96 | 64.76 | 63.68 | 63.92 | 37,134 | -0.46(-0.72%) |
Sep 07, 2012 | 64.23 | 64.52 | 64.10 | 64.38 | 21,319 | +0.48(+0.75%) |
Sep 06, 2012 | 63.32 | 64.24 | 63.08 | 63.90 | 110,036 | +0.78(+1.24%) |
Sep 05, 2012 | 62.91 | 63.37 | 62.88 | 63.12 | 35,973 | +0.55(+0.88%) |
Sep 04, 2012 | 62.24 | 62.99 | 60.81 | 62.57 | 64,759 | +0.66(+1.06%) |
Aug 31, 2012 | 61.73 | 62.60 | 61.64 | 61.91 | 118,362 | +0.08(+0.13%) |
Aug 30, 2012 | 61.95 | 62.11 | 61.14 | 61.83 | 31,388 | -0.42(-0.68%) |
Aug 29, 2012 | 62.38 | 62.50 | 61.57 | 62.25 | 25,403 | +0.18(+0.30%) |
Aug 27, 2012 | 62.79 | 62.80 | 62.07 | 62.07 | 33,849 | -0.86(-1.37%) |
Aug 24, 2012 | 62.94 | 63.29 | 62.50 | 62.93 | 60,711 | -0.36(-0.57%) |
Aug 23, 2012 | 63.54 | 63.54 | 62.74 | 63.29 | 63,268 | +0.12(+0.19%) |
Aug 22, 2012 | 62.40 | 63.40 | 62.38 | 63.17 | 54,745 | +0.41(+0.66%) |
Aug 21, 2012 | 63.71 | 63.96 | 62.43 | 62.76 | 92,980 | -0.41(-0.64%) |
Aug 20, 2012 | 62.46 | 63.45 | 62.46 | 63.16 | 113,626 | +1.02(+1.64%) |
Aug 17, 2012 | 63.13 | 63.55 | 62.09 | 62.15 | 148,373 | -0.93(-1.47%) |
Aug 16, 2012 | 65.69 | 65.69 | 62.84 | 63.08 | 128,674 | -2.88(-4.37%) |
Aug 15, 2012 | 65.83 | 66.36 | 64.14 | 65.96 | 110,317 | -0.13(-0.20%) |
Aug 14, 2012 | 63.00 | 66.58 | 62.74 | 66.09 | 105,656 | +2.85(+4.50%) |
Aug 13, 2012 | 64.59 | 64.98 | 63.00 | 63.24 | 92,565 | -1.40(-2.17%) |
Aug 10, 2012 | 64.85 | 65.23 | 64.43 | 64.65 | 80,574 | -0.04(-0.07%) |
Aug 09, 2012 | 64.69 | 65.73 | 64.36 | 64.69 | 38,477 | -0.20(-0.31%) |
Aug 08, 2012 | 64.62 | 65.48 | 64.33 | 64.89 | 52,096 | +0.58(+0.91%) |
Aug 07, 2012 | 64.59 | 65.11 | 64.17 | 64.31 | 61,461 | -0.25(-0.39%) |
Aug 06, 2012 | 65.66 | 66.11 | 64.43 | 64.56 | 45,969 | -0.82(-1.25%) |
Aug 03, 2012 | 65.35 | 65.69 | 64.13 | 65.38 | 78,193 | +0.88(+1.36%) |
Aug 02, 2012 | 64.56 | 65.57 | 64.09 | 64.50 | 64,018 | -0.41(-0.62%) |