Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 67.46 | 67.52 | 66.44 | 66.90 | 1,640,534 | +0.59(+0.89%) |
Oct 26, 2012 | 66.32 | 66.31 | 66.31 | 66.31 | 2,056,754 | -0.51(-0.76%) |
Oct 25, 2012 | 67.51 | 67.66 | 66.29 | 66.82 | 1,556,375 | -0.26(-0.39%) |
Oct 24, 2012 | 65.77 | 67.82 | 65.77 | 67.08 | 2,815,852 | +1.41(+2.14%) |
Oct 23, 2012 | 65.91 | 66.02 | 65.27 | 65.67 | 1,711,458 | -0.67(-1.01%) |
Oct 19, 2012 | 67.29 | 67.35 | 66.20 | 66.34 | 2,127,870 | -1.02(-1.52%) |
Oct 18, 2012 | 66.84 | 67.42 | 66.56 | 67.37 | 1,632,010 | +0.53(+0.79%) |
Oct 17, 2012 | 66.87 | 67.12 | 66.59 | 66.84 | 1,406,449 | +0.15(+0.22%) |
Oct 16, 2012 | 66.32 | 66.72 | 66.22 | 66.69 | 1,628,115 | +0.62(+0.94%) |
Oct 15, 2012 | 66.25 | 66.38 | 66.01 | 66.07 | 1,761,727 | -0.33(-0.49%) |
Oct 12, 2012 | 66.47 | 67.06 | 66.07 | 66.39 | 1,357,032 | +0.17(+0.26%) |
Oct 11, 2012 | 66.56 | 66.74 | 66.21 | 66.22 | 746,778 | +0.01(+0.01%) |
Oct 10, 2012 | 67.01 | 67.01 | 66.05 | 66.22 | 1,401,082 | -0.72(-1.08%) |
Oct 09, 2012 | 67.19 | 67.72 | 66.93 | 66.94 | 1,128,511 | -0.21(-0.31%) |
Oct 08, 2012 | 67.28 | 67.56 | 67.14 | 67.14 | 880,029 | -0.26(-0.38%) |
Oct 05, 2012 | 67.71 | 67.78 | 67.23 | 67.40 | 1,641,949 | -0.11(-0.16%) |
Oct 04, 2012 | 66.84 | 67.56 | 66.78 | 67.51 | 1,903,126 | +1.02(+1.54%) |
Oct 03, 2012 | 66.62 | 66.89 | 66.30 | 66.49 | 1,857,620 | -0.05(-0.07%) |
Oct 02, 2012 | 66.82 | 66.92 | 65.91 | 66.54 | 1,906,344 | -0.20(-0.30%) |
Oct 01, 2012 | 66.69 | 67.12 | 66.47 | 66.74 | 2,390,997 | +0.04(+0.06%) |
Sep 28, 2012 | 65.91 | 66.92 | 65.77 | 66.69 | 2,492,947 | +0.66(+1.00%) |
Sep 27, 2012 | 65.84 | 66.07 | 65.30 | 66.04 | 1,994,213 | +0.39(+0.60%) |
Sep 26, 2012 | 65.35 | 66.19 | 65.35 | 65.65 | 1,659,880 | +0.29(+0.45%) |
Sep 25, 2012 | 65.14 | 65.63 | 65.03 | 65.35 | 2,659,475 | +0.33(+0.51%) |
Sep 24, 2012 | 65.25 | 65.35 | 64.56 | 65.02 | 2,105,468 | -0.18(-0.27%) |
Sep 21, 2012 | 65.25 | 65.52 | 65.03 | 65.20 | 4,196,545 | +0.08(+0.12%) |
Sep 20, 2012 | 65.52 | 65.63 | 65.08 | 65.12 | 2,203,876 | -0.76(-1.15%) |
Sep 19, 2012 | 65.51 | 65.96 | 65.40 | 65.88 | 1,894,717 | +0.34(+0.51%) |
Sep 18, 2012 | 65.66 | 65.77 | 65.04 | 65.55 | 1,875,014 | -0.31(-0.48%) |
Sep 17, 2012 | 65.92 | 66.39 | 65.71 | 65.86 | 6,532,306 | -0.22(-0.34%) |
Sep 14, 2012 | 66.52 | 66.57 | 65.72 | 66.08 | 2,495,274 | -0.44(-0.66%) |
Sep 13, 2012 | 66.02 | 66.75 | 65.67 | 66.52 | 1,855,556 | +0.51(+0.77%) |
Sep 12, 2012 | 66.06 | 66.38 | 65.89 | 66.01 | 1,521,038 | +0.13(+0.20%) |
Sep 11, 2012 | 65.71 | 66.07 | 65.59 | 65.88 | 1,356,804 | +0.15(+0.23%) |
Sep 10, 2012 | 65.56 | 66.05 | 65.51 | 65.73 | 1,007,151 | -0.11(-0.16%) |
Sep 07, 2012 | 66.29 | 66.41 | 65.73 | 65.84 | 1,626,676 | -0.46(-0.70%) |
Sep 06, 2012 | 65.71 | 66.32 | 65.42 | 66.30 | 1,709,566 | +0.93(+1.42%) |
Sep 05, 2012 | 64.60 | 65.41 | 64.52 | 65.37 | 1,962,683 | +0.71(+1.10%) |
Sep 04, 2012 | 65.13 | 65.27 | 64.29 | 64.66 | 1,342,892 | -0.44(-0.67%) |
Aug 31, 2012 | 65.26 | 65.54 | 64.83 | 65.10 | 1,522,418 | +0.15(+0.23%) |
Aug 30, 2012 | 65.02 | 65.22 | 64.65 | 64.95 | 1,271,585 | +0.01(+0.01%) |
Aug 29, 2012 | 65.38 | 65.52 | 64.87 | 64.94 | 1,372,627 | -0.25(-0.39%) |
Aug 27, 2012 | 65.45 | 65.70 | 65.14 | 65.19 | 1,338,484 | -0.12(-0.18%) |
Aug 24, 2012 | 64.82 | 65.47 | 64.78 | 65.31 | 2,100,233 | +0.18(+0.27%) |
Aug 23, 2012 | 65.70 | 65.70 | 64.78 | 65.14 | 2,014,973 | -0.59(-0.89%) |
Aug 22, 2012 | 66.03 | 66.05 | 65.47 | 65.72 | 2,284,664 | -0.54(-0.82%) |
Aug 21, 2012 | 66.20 | 66.40 | 65.78 | 66.27 | 2,645,036 | +0.34(+0.51%) |
Aug 20, 2012 | 65.08 | 66.05 | 65.08 | 65.93 | 2,222,512 | +0.65(+1.00%) |
Aug 17, 2012 | 65.23 | 65.35 | 64.84 | 65.28 | 2,228,453 | +0.25(+0.38%) |
Aug 16, 2012 | 64.66 | 65.16 | 64.52 | 65.03 | 6,805,669 | +0.38(+0.59%) |
Aug 15, 2012 | 64.28 | 64.78 | 64.09 | 64.65 | 1,080,487 | +0.11(+0.18%) |
Aug 14, 2012 | 64.42 | 64.77 | 64.22 | 64.54 | 1,537,528 | +0.16(+0.25%) |
Aug 13, 2012 | 64.08 | 64.42 | 63.96 | 64.37 | 1,528,301 | +0.06(+0.10%) |
Aug 10, 2012 | 63.83 | 64.39 | 63.72 | 64.31 | 1,430,796 | +0.35(+0.54%) |
Aug 09, 2012 | 63.92 | 64.03 | 63.58 | 63.96 | 1,510,122 | -0.25(-0.38%) |
Aug 08, 2012 | 63.76 | 64.29 | 63.38 | 64.21 | 1,534,637 | +0.40(+0.63%) |
Aug 07, 2012 | 63.19 | 63.93 | 62.96 | 63.81 | 1,882,782 | +0.94(+1.49%) |
Aug 06, 2012 | 63.31 | 63.47 | 62.83 | 62.87 | 1,186,040 | -0.28(-0.45%) |
Aug 03, 2012 | 63.18 | 63.27 | 62.50 | 63.15 | 1,480,987 | +0.66(+1.06%) |
Aug 02, 2012 | 62.69 | 62.76 | 61.79 | 62.49 | 1,975,408 | -0.36(-0.57%) |