Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 65.91 | 68.76 | 65.64 | 68.47 | 620,287 | +3.02(+4.61%) |
Oct 26, 2012 | 65.42 | 65.46 | 65.46 | 65.46 | 417,926 | +0.14(+0.21%) |
Oct 25, 2012 | 65.59 | 66.04 | 65.23 | 65.31 | 238,953 | -0.11(-0.17%) |
Oct 24, 2012 | 65.79 | 65.96 | 64.97 | 65.43 | 176,365 | -0.07(-0.11%) |
Oct 23, 2012 | 66.23 | 66.35 | 64.71 | 65.50 | 375,981 | -0.60(-0.90%) |
Oct 19, 2012 | 65.09 | 66.83 | 64.98 | 66.10 | 718,064 | +0.60(+0.92%) |
Oct 18, 2012 | 64.61 | 65.98 | 64.61 | 65.49 | 485,500 | +0.76(+1.17%) |
Oct 17, 2012 | 65.29 | 65.44 | 64.39 | 64.73 | 251,461 | -0.44(-0.67%) |
Oct 16, 2012 | 64.92 | 66.07 | 64.54 | 65.17 | 441,903 | +0.51(+0.79%) |
Oct 15, 2012 | 63.80 | 64.78 | 63.41 | 64.66 | 273,212 | +1.05(+1.65%) |
Oct 12, 2012 | 63.43 | 63.82 | 63.06 | 63.61 | 149,925 | +0.27(+0.42%) |
Oct 11, 2012 | 62.99 | 63.54 | 62.77 | 63.35 | 303,710 | +0.64(+1.02%) |
Oct 10, 2012 | 62.25 | 62.90 | 62.13 | 62.70 | 282,728 | +0.52(+0.84%) |
Oct 09, 2012 | 62.84 | 63.07 | 61.64 | 62.18 | 498,066 | -0.86(-1.36%) |
Oct 08, 2012 | 62.98 | 63.39 | 62.51 | 63.04 | 392,199 | +0.11(+0.18%) |
Oct 05, 2012 | 62.94 | 63.40 | 62.43 | 62.92 | 342,678 | +0.45(+0.72%) |
Oct 04, 2012 | 62.83 | 62.85 | 62.14 | 62.47 | 237,631 | -0.07(-0.11%) |
Oct 03, 2012 | 62.22 | 62.62 | 61.38 | 62.54 | 289,498 | +0.84(+1.36%) |
Oct 02, 2012 | 61.62 | 62.60 | 61.33 | 61.70 | 450,410 | +0.31(+0.50%) |
Oct 01, 2012 | 60.04 | 61.80 | 59.75 | 61.39 | 482,638 | +1.44(+2.40%) |
Sep 28, 2012 | 59.92 | 60.23 | 59.58 | 59.95 | 330,071 | -0.22(-0.37%) |
Sep 27, 2012 | 60.34 | 60.78 | 59.43 | 60.17 | 335,909 | -0.03(-0.05%) |
Sep 26, 2012 | 60.62 | 60.75 | 60.01 | 60.20 | 254,587 | -0.49(-0.81%) |
Sep 25, 2012 | 61.67 | 61.72 | 60.59 | 60.70 | 333,144 | -0.92(-1.50%) |
Sep 24, 2012 | 61.82 | 62.38 | 61.16 | 61.62 | 171,500 | -0.17(-0.27%) |
Sep 21, 2012 | 62.26 | 62.47 | 61.33 | 61.79 | 352,576 | -0.24(-0.39%) |
Sep 20, 2012 | 62.43 | 62.86 | 61.41 | 62.03 | 248,600 | -0.86(-1.36%) |
Sep 19, 2012 | 61.77 | 63.30 | 61.46 | 62.89 | 482,364 | +1.53(+2.49%) |
Sep 18, 2012 | 61.23 | 61.75 | 60.84 | 61.36 | 286,679 | -0.15(-0.25%) |
Sep 17, 2012 | 61.72 | 61.97 | 61.07 | 61.52 | 206,416 | -0.25(-0.41%) |
Sep 14, 2012 | 62.00 | 62.28 | 61.50 | 61.77 | 277,477 | -0.15(-0.25%) |
Sep 13, 2012 | 61.23 | 62.10 | 60.76 | 61.92 | 353,287 | +0.86(+1.40%) |
Sep 12, 2012 | 61.54 | 61.73 | 60.94 | 61.07 | 258,253 | -0.15(-0.25%) |
Sep 11, 2012 | 60.62 | 61.49 | 60.62 | 61.22 | 284,693 | +0.33(+0.55%) |
Sep 10, 2012 | 61.19 | 61.22 | 60.53 | 60.89 | 288,071 | +0.02(+0.04%) |
Sep 07, 2012 | 58.77 | 61.44 | 58.77 | 60.87 | 417,400 | +2.07(+3.51%) |
Sep 06, 2012 | 56.88 | 58.82 | 56.88 | 58.80 | 482,908 | +2.14(+3.78%) |
Sep 05, 2012 | 56.45 | 57.08 | 56.44 | 56.66 | 347,966 | +0.04(+0.07%) |
Sep 04, 2012 | 57.16 | 57.17 | 56.48 | 56.62 | 310,830 | -0.64(-1.12%) |
Aug 31, 2012 | 57.46 | 58.27 | 57.14 | 57.27 | 233,011 | +0.18(+0.32%) |
Aug 30, 2012 | 56.87 | 57.17 | 56.12 | 57.08 | 211,639 | +0.25(+0.44%) |
Aug 29, 2012 | 57.76 | 57.76 | 56.62 | 56.83 | 219,733 | -0.52(-0.90%) |
Aug 27, 2012 | 57.95 | 57.95 | 56.61 | 57.35 | 316,301 | -0.21(-0.37%) |
Aug 24, 2012 | 56.83 | 57.80 | 56.43 | 57.56 | 350,795 | +0.54(+0.94%) |
Aug 23, 2012 | 58.23 | 58.71 | 56.87 | 57.02 | 339,903 | -1.56(-2.67%) |
Aug 22, 2012 | 58.37 | 58.84 | 57.82 | 58.59 | 588,567 | +0.15(+0.25%) |
Aug 21, 2012 | 58.11 | 58.67 | 57.69 | 58.44 | 358,263 | +0.59(+1.02%) |
Aug 20, 2012 | 57.19 | 58.34 | 57.05 | 57.85 | 399,011 | +0.60(+1.06%) |
Aug 17, 2012 | 57.37 | 57.69 | 56.54 | 57.24 | 382,699 | -0.19(-0.33%) |
Aug 16, 2012 | 57.89 | 58.21 | 57.06 | 57.44 | 310,106 | -0.38(-0.66%) |
Aug 15, 2012 | 56.71 | 58.46 | 56.54 | 57.82 | 565,661 | +1.22(+2.15%) |
Aug 14, 2012 | 56.60 | 57.23 | 56.10 | 56.60 | 334,174 | +0.22(+0.39%) |
Aug 13, 2012 | 56.40 | 56.75 | 55.90 | 56.38 | 522,648 | -0.17(-0.30%) |
Aug 10, 2012 | 56.27 | 57.10 | 56.07 | 56.55 | 350,306 | +0.07(+0.12%) |
Aug 09, 2012 | 58.43 | 58.43 | 55.72 | 56.48 | 845,975 | -2.09(-3.56%) |
Aug 08, 2012 | 58.47 | 58.77 | 57.62 | 58.57 | 627,630 | -0.41(-0.69%) |
Aug 07, 2012 | 59.31 | 59.31 | 58.50 | 58.98 | 181,807 | -0.23(-0.39%) |
Aug 06, 2012 | 59.02 | 59.58 | 58.23 | 59.21 | 381,868 | +0.48(+0.82%) |
Aug 03, 2012 | 58.47 | 59.02 | 57.83 | 58.73 | 229,279 | +1.00(+1.73%) |
Aug 02, 2012 | 57.15 | 57.94 | 56.40 | 57.73 | 284,850 | +0.38(+0.66%) |