Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.34 | 65.22 | 64.27 | 64.84 | 101,723 | +0.61(+0.95%) |
Oct 30, 2012 | 63.43 | 64.47 | 63.38 | 64.23 | 384,494 | +1.03(+1.63%) |
Oct 29, 2012 | 63.55 | 63.55 | 62.81 | 63.20 | 15,557 | +0.07(+0.11%) |
Oct 26, 2012 | 63.14 | 63.94 | 63.06 | 63.13 | 39,444 | +0.12(+0.19%) |
Oct 25, 2012 | 62.70 | 63.24 | 62.44 | 63.01 | 46,029 | +0.39(+0.62%) |
Oct 24, 2012 | 62.56 | 62.81 | 62.33 | 62.62 | 52,261 | +0.07(+0.11%) |
Oct 23, 2012 | 62.88 | 62.88 | 61.84 | 62.55 | 103,989 | -1.05(-1.65%) |
Oct 19, 2012 | 63.69 | 64.24 | 63.54 | 63.60 | 49,982 | -0.46(-0.72%) |
Oct 18, 2012 | 64.22 | 64.47 | 63.95 | 64.06 | 52,522 | -0.28(-0.44%) |
Oct 17, 2012 | 64.07 | 64.37 | 63.84 | 64.34 | 59,825 | +0.27(+0.42%) |
Oct 16, 2012 | 63.30 | 64.59 | 63.21 | 64.07 | 62,577 | +0.95(+1.51%) |
Oct 15, 2012 | 63.21 | 63.25 | 62.73 | 63.12 | 39,727 | +0.13(+0.21%) |
Oct 12, 2012 | 63.18 | 63.33 | 62.67 | 62.99 | 31,986 | -0.11(-0.17%) |
Oct 11, 2012 | 63.42 | 63.68 | 62.93 | 63.10 | 40,987 | -0.19(-0.30%) |
Oct 10, 2012 | 63.06 | 63.95 | 63.06 | 63.29 | 58,359 | +0.22(+0.35%) |
Oct 09, 2012 | 63.86 | 63.86 | 62.95 | 63.07 | 64,076 | -0.68(-1.07%) |
Oct 05, 2012 | 63.75 | 63.75 | 63.75 | 0 | +0.33(+0.52%) | |
Oct 04, 2012 | 63.28 | 63.51 | 63.14 | 63.42 | 26,762 | +0.16(+0.25%) |
Oct 03, 2012 | 63.50 | 63.74 | 63.26 | 63.26 | 75,427 | -0.21(-0.33%) |
Oct 02, 2012 | 63.73 | 63.80 | 63.36 | 63.47 | 65,193 | +0.26(+0.41%) |
Oct 01, 2012 | 63.37 | 63.75 | 63.21 | 63.21 | 42,906 | -0.04(-0.06%) |
Sep 28, 2012 | 62.58 | 63.29 | 62.51 | 63.25 | 96,671 | +0.31(+0.49%) |
Sep 27, 2012 | 62.40 | 63.26 | 62.24 | 62.94 | 47,722 | +0.61(+0.98%) |
Sep 26, 2012 | 62.66 | 63.00 | 62.19 | 62.33 | 66,574 | -0.47(-0.75%) |
Sep 25, 2012 | 62.51 | 62.95 | 62.39 | 62.80 | 154,434 | +0.20(+0.32%) |
Sep 24, 2012 | 62.53 | 62.91 | 62.31 | 62.60 | 71,315 | -0.02(-0.03%) |
Sep 21, 2012 | 62.43 | 63.17 | 62.43 | 62.62 | 318,387 | +0.06(+0.10%) |
Sep 20, 2012 | 63.45 | 63.70 | 62.31 | 62.56 | 91,595 | -0.89(-1.40%) |
Sep 19, 2012 | 63.02 | 63.74 | 63.02 | 63.45 | 216,098 | +0.44(+0.70%) |
Sep 18, 2012 | 63.00 | 63.21 | 62.77 | 63.01 | 50,771 | +0.04(+0.06%) |
Sep 17, 2012 | 62.50 | 63.01 | 62.41 | 62.97 | 38,143 | +0.37(+0.59%) |
Sep 14, 2012 | 63.26 | 63.26 | 62.40 | 62.60 | 59,619 | -0.54(-0.86%) |
Sep 13, 2012 | 63.76 | 63.79 | 62.96 | 63.14 | 44,896 | -0.62(-0.97%) |
Sep 12, 2012 | 63.46 | 63.94 | 63.45 | 63.76 | 132,168 | +0.30(+0.47%) |
Sep 11, 2012 | 63.20 | 63.55 | 63.18 | 63.46 | 88,492 | +0.45(+0.71%) |
Sep 10, 2012 | 63.64 | 63.75 | 62.91 | 63.01 | 64,985 | -0.49(-0.77%) |
Sep 07, 2012 | 63.37 | 63.62 | 63.25 | 63.50 | 80,281 | +0.04(+0.06%) |
Sep 06, 2012 | 63.02 | 63.52 | 63.00 | 63.46 | 70,622 | +0.58(+0.92%) |
Sep 05, 2012 | 62.80 | 62.99 | 62.45 | 62.88 | 42,907 | +0.15(+0.24%) |
Sep 04, 2012 | 63.37 | 63.47 | 62.20 | 62.73 | 83,945 | -0.74(-1.17%) |
Aug 31, 2012 | 63.47 | 63.47 | 63.47 | 0 | -0.07(-0.11%) | |
Aug 30, 2012 | 63.58 | 63.60 | 63.45 | 63.54 | 172,723 | +0.00(+0.00%) |
Aug 29, 2012 | 63.08 | 63.66 | 62.96 | 63.54 | 216,562 | +0.10(+0.16%) |
Aug 27, 2012 | 62.88 | 63.46 | 62.66 | 63.44 | 29,983 | +0.55(+0.87%) |
Aug 24, 2012 | 63.24 | 63.24 | 62.89 | 62.89 | 43,790 | -0.02(-0.03%) |
Aug 23, 2012 | 62.64 | 63.02 | 62.32 | 62.91 | 30,861 | +0.28(+0.45%) |
Aug 22, 2012 | 63.10 | 63.10 | 62.52 | 62.63 | 31,783 | -0.56(-0.89%) |
Aug 21, 2012 | 63.17 | 63.52 | 62.92 | 63.19 | 307,231 | +0.03(+0.05%) |
Aug 20, 2012 | 62.09 | 63.40 | 62.09 | 63.16 | 86,761 | +0.89(+1.43%) |
Aug 17, 2012 | 61.89 | 62.46 | 61.89 | 62.27 | 97,135 | +0.35(+0.57%) |
Aug 16, 2012 | 61.40 | 62.14 | 61.23 | 61.92 | 114,847 | +0.60(+0.98%) |
Aug 15, 2012 | 61.40 | 61.48 | 60.92 | 61.32 | 36,563 | -0.13(-0.21%) |
Aug 14, 2012 | 61.39 | 61.83 | 61.22 | 61.45 | 85,282 | +0.43(+0.70%) |
Aug 13, 2012 | 60.44 | 61.15 | 60.44 | 61.02 | 44,468 | +0.42(+0.69%) |
Aug 11, 2012 | 60.45 | 61.07 | 60.42 | 60.60 | 44,998 | +0.00(+0.00%) |
Aug 10, 2012 | 60.45 | 61.07 | 60.42 | 60.60 | 44,998 | +0.22(+0.36%) |
Aug 09, 2012 | 59.69 | 60.69 | 59.47 | 60.38 | 62,989 | +0.89(+1.50%) |
Aug 08, 2012 | 59.21 | 60.16 | 59.21 | 59.49 | 65,270 | +0.37(+0.63%) |
Aug 07, 2012 | 59.01 | 59.73 | 58.99 | 59.12 | 89,115 | +0.20(+0.34%) |
Aug 03, 2012 | 58.92 | 58.92 | 58.92 | 0 | +0.21(+0.36%) | |
Aug 02, 2012 | 59.11 | 59.12 | 58.26 | 58.71 | 71,801 | -0.57(-0.96%) |