Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 66.14 | 67.60 | 65.65 | 66.76 | 2,224,178 | -0.17(-0.25%) |
Oct 26, 2012 | 67.87 | 66.93 | 66.93 | 66.93 | 5,082,800 | +8.83(+15.20%) |
Oct 25, 2012 | 57.78 | 58.29 | 57.33 | 58.10 | 2,094,824 | +1.02(+1.79%) |
Oct 24, 2012 | 57.66 | 57.84 | 57.00 | 57.08 | 907,255 | -0.41(-0.71%) |
Oct 23, 2012 | 57.76 | 57.95 | 57.33 | 57.49 | 623,192 | -0.93(-1.59%) |
Oct 19, 2012 | 58.82 | 58.95 | 58.25 | 58.42 | 949,756 | -0.72(-1.22%) |
Oct 18, 2012 | 59.42 | 59.61 | 58.87 | 59.14 | 1,109,788 | -0.60(-1.00%) |
Oct 17, 2012 | 58.83 | 59.83 | 58.67 | 59.74 | 717,069 | +0.70(+1.19%) |
Oct 16, 2012 | 58.34 | 59.04 | 58.34 | 59.04 | 962,761 | +0.80(+1.37%) |
Oct 15, 2012 | 58.25 | 58.47 | 57.95 | 58.24 | 1,481,427 | -0.05(-0.09%) |
Oct 12, 2012 | 58.92 | 59.23 | 58.21 | 58.29 | 527,160 | -0.58(-0.99%) |
Oct 11, 2012 | 58.67 | 59.53 | 58.67 | 58.87 | 992,920 | +0.61(+1.05%) |
Oct 10, 2012 | 58.82 | 59.00 | 58.18 | 58.26 | 908,124 | -0.51(-0.87%) |
Oct 09, 2012 | 60.48 | 60.48 | 58.53 | 58.77 | 1,078,129 | -1.88(-3.10%) |
Oct 08, 2012 | 60.92 | 61.29 | 60.54 | 60.65 | 552,300 | -0.41(-0.67%) |
Oct 05, 2012 | 61.61 | 61.67 | 60.95 | 61.06 | 607,921 | -0.33(-0.54%) |
Oct 04, 2012 | 61.21 | 61.66 | 60.48 | 61.39 | 718,457 | +0.38(+0.62%) |
Oct 03, 2012 | 60.85 | 61.45 | 60.60 | 61.01 | 383,702 | +0.14(+0.23%) |
Oct 02, 2012 | 60.68 | 61.00 | 60.50 | 60.87 | 782,432 | +0.40(+0.66%) |
Oct 01, 2012 | 60.47 | 61.30 | 60.29 | 60.47 | 703,571 | +0.15(+0.25%) |
Sep 28, 2012 | 60.00 | 60.71 | 59.61 | 60.32 | 726,721 | +0.28(+0.47%) |
Sep 27, 2012 | 59.91 | 60.26 | 59.50 | 60.04 | 547,464 | +0.33(+0.55%) |
Sep 26, 2012 | 60.31 | 60.31 | 59.50 | 59.71 | 719,438 | -0.53(-0.88%) |
Sep 25, 2012 | 61.68 | 61.81 | 60.23 | 60.24 | 690,954 | -1.08(-1.76%) |
Sep 24, 2012 | 60.91 | 61.45 | 60.82 | 61.32 | 623,904 | +0.24(+0.39%) |
Sep 21, 2012 | 61.55 | 61.60 | 60.98 | 61.08 | 1,178,581 | -0.16(-0.26%) |
Sep 20, 2012 | 61.39 | 61.67 | 61.06 | 61.24 | 874,435 | -0.46(-0.75%) |
Sep 19, 2012 | 61.60 | 62.07 | 61.23 | 61.70 | 587,118 | +0.05(+0.08%) |
Sep 18, 2012 | 61.50 | 61.68 | 61.24 | 61.65 | 627,518 | +0.21(+0.34%) |
Sep 17, 2012 | 61.47 | 61.57 | 61.31 | 61.44 | 1,095,699 | -0.16(-0.26%) |
Sep 14, 2012 | 61.37 | 61.83 | 60.76 | 61.60 | 1,461,232 | -0.16(-0.26%) |
Sep 13, 2012 | 61.22 | 62.16 | 60.66 | 61.76 | 1,233,719 | +0.32(+0.52%) |
Sep 12, 2012 | 60.67 | 61.45 | 60.34 | 61.44 | 1,246,438 | +1.11(+1.84%) |
Sep 11, 2012 | 59.84 | 60.44 | 59.80 | 60.33 | 559,358 | +0.40(+0.67%) |
Sep 10, 2012 | 59.83 | 60.12 | 59.48 | 59.93 | 626,559 | +0.03(+0.05%) |
Sep 07, 2012 | 59.32 | 59.91 | 59.13 | 59.90 | 749,442 | +0.40(+0.67%) |
Sep 06, 2012 | 58.98 | 59.60 | 58.82 | 59.50 | 925,481 | +0.91(+1.55%) |
Sep 05, 2012 | 59.65 | 59.67 | 58.56 | 58.59 | 1,039,515 | -1.09(-1.83%) |
Sep 04, 2012 | 61.29 | 64.00 | 59.18 | 59.68 | 1,799,856 | +0.89(+1.51%) |
Aug 31, 2012 | 59.19 | 59.60 | 58.65 | 58.79 | 672,054 | +0.05(+0.09%) |
Aug 30, 2012 | 59.24 | 59.27 | 58.53 | 58.74 | 875,163 | -0.74(-1.24%) |
Aug 29, 2012 | 58.96 | 60.03 | 58.56 | 59.48 | 705,639 | +0.32(+0.54%) |
Aug 27, 2012 | 59.76 | 59.88 | 58.89 | 59.16 | 837,731 | -0.42(-0.70%) |
Aug 24, 2012 | 58.64 | 59.75 | 58.64 | 59.58 | 720,181 | +0.79(+1.34%) |
Aug 23, 2012 | 59.07 | 59.21 | 58.65 | 58.79 | 632,631 | -0.44(-0.74%) |
Aug 22, 2012 | 59.84 | 60.09 | 58.96 | 59.23 | 782,824 | -0.58(-0.97%) |
Aug 21, 2012 | 59.94 | 60.71 | 59.76 | 59.81 | 850,618 | -0.10(-0.17%) |
Aug 20, 2012 | 58.85 | 60.07 | 58.70 | 59.91 | 1,124,531 | +0.93(+1.58%) |
Aug 17, 2012 | 59.33 | 59.53 | 58.75 | 58.98 | 905,443 | -0.32(-0.54%) |
Aug 16, 2012 | 58.69 | 59.64 | 58.63 | 59.30 | 1,071,555 | +0.54(+0.92%) |
Aug 15, 2012 | 57.22 | 58.93 | 56.84 | 58.76 | 848,409 | +1.59(+2.78%) |
Aug 14, 2012 | 58.07 | 58.18 | 57.06 | 57.17 | 491,914 | -0.58(-1.00%) |
Aug 13, 2012 | 56.42 | 57.76 | 56.22 | 57.75 | 857,433 | +0.90(+1.58%) |
Aug 10, 2012 | 56.37 | 56.89 | 55.63 | 56.85 | 1,032,569 | +0.42(+0.74%) |
Aug 09, 2012 | 56.77 | 56.95 | 56.38 | 56.43 | 497,456 | -0.19(-0.34%) |
Aug 08, 2012 | 56.64 | 56.99 | 56.52 | 56.62 | 791,660 | -0.04(-0.07%) |
Aug 07, 2012 | 55.75 | 56.88 | 55.74 | 56.66 | 718,048 | +0.94(+1.69%) |
Aug 06, 2012 | 55.66 | 56.84 | 55.66 | 55.72 | 740,663 | +0.26(+0.47%) |
Aug 03, 2012 | 55.25 | 56.02 | 54.55 | 55.46 | 1,319,704 | +1.05(+1.93%) |
Aug 02, 2012 | 54.85 | 54.98 | 53.74 | 54.41 | 969,452 | -0.92(-1.66%) |