Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.16 | 69.16 | 67.50 | 68.11 | 9,644,020 | -0.58(-0.84%) |
Oct 26, 2012 | 68.38 | 68.69 | 68.69 | 68.69 | 7,732,516 | +0.14(+0.20%) |
Oct 25, 2012 | 68.35 | 68.56 | 67.75 | 68.56 | 7,912,161 | +0.77(+1.14%) |
Oct 24, 2012 | 67.61 | 68.27 | 67.37 | 67.79 | 8,234,688 | +0.20(+0.30%) |
Oct 23, 2012 | 68.94 | 68.94 | 67.41 | 67.58 | 12,964,434 | -2.47(-3.53%) |
Oct 19, 2012 | 70.99 | 71.05 | 69.89 | 70.05 | 11,589,232 | -0.79(-1.11%) |
Oct 18, 2012 | 70.78 | 71.07 | 70.66 | 70.84 | 9,980,990 | -0.32(-0.46%) |
Oct 17, 2012 | 70.66 | 71.28 | 70.66 | 71.16 | 8,445,623 | +0.67(+0.96%) |
Oct 16, 2012 | 70.11 | 70.69 | 70.02 | 70.49 | 7,758,309 | +0.78(+1.13%) |
Oct 15, 2012 | 69.30 | 69.84 | 68.64 | 69.71 | 9,347,016 | +0.46(+0.67%) |
Oct 12, 2012 | 69.87 | 70.00 | 68.96 | 69.24 | 9,575,031 | -0.61(-0.88%) |
Oct 11, 2012 | 70.05 | 70.57 | 69.86 | 69.86 | 11,782,861 | +0.38(+0.54%) |
Oct 10, 2012 | 70.83 | 71.08 | 69.21 | 69.48 | 25,825,980 | -3.03(-4.18%) |
Oct 09, 2012 | 72.61 | 73.14 | 72.51 | 72.51 | 9,684,184 | -0.16(-0.22%) |
Oct 08, 2012 | 72.41 | 72.83 | 72.26 | 72.67 | 5,559,229 | +0.07(+0.10%) |
Oct 05, 2012 | 72.55 | 73.06 | 72.36 | 72.60 | 7,295,939 | +0.22(+0.30%) |
Oct 04, 2012 | 72.07 | 72.58 | 71.96 | 72.38 | 8,782,070 | +0.62(+0.87%) |
Oct 03, 2012 | 72.69 | 72.75 | 71.70 | 71.76 | 11,915,726 | -1.12(-1.54%) |
Oct 02, 2012 | 72.69 | 72.96 | 72.24 | 72.88 | 9,488,898 | +0.44(+0.61%) |
Oct 01, 2012 | 72.24 | 73.06 | 72.21 | 72.44 | 7,955,378 | +0.43(+0.59%) |
Sep 28, 2012 | 72.22 | 72.22 | 71.76 | 72.02 | 9,120,673 | -0.40(-0.55%) |
Sep 27, 2012 | 72.15 | 72.54 | 71.99 | 72.41 | 8,872,634 | +0.56(+0.77%) |
Sep 26, 2012 | 72.18 | 72.29 | 71.76 | 71.86 | 9,042,040 | -0.39(-0.53%) |
Sep 25, 2012 | 73.02 | 73.22 | 72.00 | 72.24 | 12,245,394 | -0.52(-0.72%) |
Sep 24, 2012 | 72.63 | 73.21 | 72.57 | 72.77 | 11,019,971 | -0.02(-0.02%) |
Sep 21, 2012 | 73.23 | 73.23 | 72.58 | 72.78 | 16,642,379 | -0.03(-0.04%) |
Sep 20, 2012 | 71.76 | 73.01 | 71.36 | 72.81 | 11,794,168 | +0.77(+1.07%) |
Sep 19, 2012 | 72.34 | 72.40 | 71.57 | 72.04 | 9,675,287 | -0.23(-0.32%) |
Sep 18, 2012 | 72.28 | 72.69 | 72.04 | 72.27 | 8,254,414 | -0.11(-0.15%) |
Sep 17, 2012 | 72.39 | 73.22 | 72.22 | 72.38 | 11,992,445 | -0.07(-0.09%) |
Sep 14, 2012 | 72.25 | 73.04 | 71.97 | 72.44 | 14,533,391 | +0.43(+0.59%) |
Sep 13, 2012 | 70.89 | 72.27 | 70.51 | 72.02 | 12,523,377 | +1.29(+1.82%) |
Sep 12, 2012 | 70.58 | 70.89 | 70.45 | 70.73 | 7,154,751 | +0.19(+0.26%) |
Sep 11, 2012 | 70.48 | 70.90 | 70.44 | 70.55 | 7,702,239 | +0.14(+0.19%) |
Sep 10, 2012 | 70.56 | 70.77 | 70.19 | 70.41 | 8,436,171 | -0.02(-0.04%) |
Sep 07, 2012 | 69.80 | 70.44 | 69.66 | 70.44 | 8,186,625 | +0.60(+0.86%) |
Sep 06, 2012 | 68.93 | 70.09 | 68.93 | 69.84 | 8,952,573 | +1.40(+2.04%) |
Sep 05, 2012 | 68.95 | 69.03 | 68.33 | 68.44 | 7,188,028 | -0.28(-0.40%) |
Sep 04, 2012 | 69.22 | 69.37 | 68.51 | 68.72 | 7,497,388 | -0.58(-0.84%) |
Aug 31, 2012 | 69.00 | 69.79 | 69.00 | 69.30 | 8,995,071 | +0.76(+1.11%) |
Aug 30, 2012 | 68.89 | 69.01 | 68.53 | 68.54 | 5,701,960 | -0.54(-0.78%) |
Aug 29, 2012 | 69.40 | 69.47 | 68.95 | 69.08 | 5,334,970 | +0.04(+0.06%) |
Aug 27, 2012 | 69.31 | 69.44 | 68.87 | 69.03 | 5,484,365 | -0.17(-0.25%) |
Aug 24, 2012 | 68.44 | 69.32 | 68.43 | 69.21 | 5,589,064 | +0.44(+0.65%) |
Aug 23, 2012 | 69.25 | 69.31 | 68.55 | 68.76 | 6,780,933 | -0.53(-0.77%) |
Aug 22, 2012 | 69.14 | 69.42 | 68.76 | 69.29 | 7,194,735 | +0.11(+0.15%) |
Aug 21, 2012 | 69.70 | 70.10 | 69.06 | 69.19 | 7,521,238 | -0.33(-0.48%) |
Aug 20, 2012 | 69.63 | 69.75 | 69.29 | 69.52 | 6,325,215 | -0.09(-0.12%) |
Aug 17, 2012 | 70.01 | 70.17 | 69.52 | 69.61 | 9,132,380 | -0.41(-0.58%) |
Aug 16, 2012 | 69.64 | 70.18 | 69.26 | 70.02 | 8,731,048 | +0.46(+0.67%) |
Aug 15, 2012 | 69.28 | 69.82 | 69.20 | 69.55 | 7,347,645 | +0.09(+0.13%) |
Aug 14, 2012 | 69.69 | 69.80 | 69.24 | 69.46 | 10,255,191 | +0.02(+0.04%) |
Aug 13, 2012 | 69.46 | 69.63 | 69.09 | 69.44 | 7,073,643 | -0.17(-0.24%) |
Aug 10, 2012 | 68.63 | 69.66 | 68.21 | 69.60 | 8,333,262 | +0.56(+0.82%) |
Aug 09, 2012 | 68.81 | 69.44 | 68.48 | 69.04 | 7,907,126 | +0.30(+0.44%) |
Aug 08, 2012 | 68.34 | 69.04 | 68.26 | 68.74 | 8,880,504 | +0.12(+0.17%) |
Aug 07, 2012 | 68.41 | 68.89 | 68.35 | 68.62 | 8,896,683 | +0.39(+0.57%) |
Aug 06, 2012 | 67.88 | 68.71 | 67.85 | 68.23 | 8,486,283 | +0.12(+0.17%) |
Aug 03, 2012 | 68.12 | 68.58 | 67.98 | 68.11 | 9,735,792 | +1.15(+1.71%) |
Aug 02, 2012 | 67.09 | 67.38 | 66.49 | 66.96 | 10,869,011 | -0.75(-1.11%) |