Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.14 | 69.15 | 67.48 | 68.10 | 9,646,310 | -0.58(-0.84%) |
Oct 26, 2012 | 68.36 | 68.68 | 68.68 | 68.68 | 7,734,353 | +0.14(+0.20%) |
Oct 25, 2012 | 68.34 | 68.55 | 67.73 | 68.54 | 7,914,040 | +0.77(+1.14%) |
Oct 24, 2012 | 67.59 | 68.25 | 67.35 | 67.77 | 8,236,644 | +0.20(+0.30%) |
Oct 23, 2012 | 68.92 | 68.92 | 67.39 | 67.57 | 12,967,513 | -2.47(-3.53%) |
Oct 19, 2012 | 70.98 | 71.03 | 69.87 | 70.04 | 11,591,984 | -0.79(-1.11%) |
Oct 18, 2012 | 70.76 | 71.06 | 70.65 | 70.82 | 9,983,360 | -0.32(-0.46%) |
Oct 17, 2012 | 70.64 | 71.26 | 70.64 | 71.15 | 8,447,629 | +0.67(+0.96%) |
Oct 16, 2012 | 70.10 | 70.67 | 70.00 | 70.47 | 7,760,151 | +0.78(+1.13%) |
Oct 15, 2012 | 69.28 | 69.83 | 68.63 | 69.69 | 9,349,236 | +0.46(+0.67%) |
Oct 12, 2012 | 69.85 | 69.98 | 68.94 | 69.23 | 9,577,305 | -0.61(-0.88%) |
Oct 11, 2012 | 70.03 | 70.56 | 69.84 | 69.84 | 11,785,659 | +0.38(+0.54%) |
Oct 10, 2012 | 70.81 | 71.07 | 69.19 | 69.46 | 25,832,112 | -3.03(-4.18%) |
Oct 09, 2012 | 72.59 | 73.12 | 72.49 | 72.49 | 9,686,484 | -0.16(-0.22%) |
Oct 08, 2012 | 72.39 | 72.81 | 72.24 | 72.66 | 5,560,549 | +0.07(+0.10%) |
Oct 05, 2012 | 72.53 | 73.04 | 72.35 | 72.58 | 7,297,672 | +0.22(+0.30%) |
Oct 04, 2012 | 72.05 | 72.56 | 71.94 | 72.36 | 8,784,155 | +0.62(+0.87%) |
Oct 03, 2012 | 72.67 | 72.73 | 71.69 | 71.74 | 11,918,556 | -1.12(-1.54%) |
Oct 02, 2012 | 72.67 | 72.94 | 72.22 | 72.87 | 9,491,152 | +0.44(+0.61%) |
Oct 01, 2012 | 72.22 | 73.04 | 72.19 | 72.43 | 7,957,267 | +0.43(+0.59%) |
Sep 28, 2012 | 72.20 | 72.20 | 71.75 | 72.00 | 9,122,839 | -0.40(-0.55%) |
Sep 27, 2012 | 72.14 | 72.52 | 71.98 | 72.40 | 8,874,741 | +0.56(+0.77%) |
Sep 26, 2012 | 72.16 | 72.27 | 71.75 | 71.84 | 9,044,187 | -0.39(-0.53%) |
Sep 25, 2012 | 73.00 | 73.20 | 71.98 | 72.23 | 12,248,302 | -0.52(-0.72%) |
Sep 24, 2012 | 72.61 | 73.19 | 72.56 | 72.75 | 11,022,588 | -0.02(-0.02%) |
Sep 21, 2012 | 73.22 | 73.22 | 72.56 | 72.77 | 16,646,331 | -0.03(-0.04%) |
Sep 20, 2012 | 71.74 | 73.00 | 71.35 | 72.80 | 11,796,968 | +0.77(+1.07%) |
Sep 19, 2012 | 72.33 | 72.38 | 71.55 | 72.03 | 9,677,585 | -0.23(-0.32%) |
Sep 18, 2012 | 72.27 | 72.67 | 72.02 | 72.25 | 8,256,375 | -0.11(-0.15%) |
Sep 17, 2012 | 72.38 | 73.20 | 72.20 | 72.36 | 11,995,292 | -0.07(-0.09%) |
Sep 14, 2012 | 72.23 | 73.03 | 71.95 | 72.43 | 14,536,842 | +0.43(+0.59%) |
Sep 13, 2012 | 70.87 | 72.25 | 70.49 | 72.00 | 12,526,351 | +1.28(+1.82%) |
Sep 12, 2012 | 70.56 | 70.88 | 70.44 | 70.72 | 7,156,450 | +0.19(+0.26%) |
Sep 11, 2012 | 70.46 | 70.88 | 70.42 | 70.53 | 7,704,068 | +0.14(+0.19%) |
Sep 10, 2012 | 70.54 | 70.75 | 70.17 | 70.39 | 8,438,175 | -0.02(-0.04%) |
Sep 07, 2012 | 69.78 | 70.42 | 69.64 | 70.42 | 8,188,569 | +0.60(+0.86%) |
Sep 06, 2012 | 68.92 | 70.07 | 68.92 | 69.82 | 8,954,699 | +1.40(+2.04%) |
Sep 05, 2012 | 68.94 | 69.02 | 68.31 | 68.42 | 7,189,734 | -0.28(-0.40%) |
Sep 04, 2012 | 69.20 | 69.35 | 68.49 | 68.70 | 7,499,168 | -0.58(-0.84%) |
Aug 31, 2012 | 68.98 | 69.77 | 68.98 | 69.28 | 8,997,207 | +0.76(+1.11%) |
Aug 30, 2012 | 68.87 | 68.99 | 68.52 | 68.52 | 5,703,314 | -0.54(-0.78%) |
Aug 29, 2012 | 69.39 | 69.46 | 68.94 | 69.06 | 5,336,237 | +0.04(+0.06%) |
Aug 27, 2012 | 69.29 | 69.42 | 68.85 | 69.02 | 5,485,668 | -0.17(-0.25%) |
Aug 24, 2012 | 68.42 | 69.31 | 68.42 | 69.19 | 5,590,391 | +0.44(+0.65%) |
Aug 23, 2012 | 69.23 | 69.29 | 68.54 | 68.75 | 6,782,543 | -0.53(-0.77%) |
Aug 22, 2012 | 69.12 | 69.40 | 68.74 | 69.28 | 7,196,443 | +0.10(+0.15%) |
Aug 21, 2012 | 69.68 | 70.08 | 69.05 | 69.17 | 7,523,024 | -0.33(-0.48%) |
Aug 20, 2012 | 69.61 | 69.73 | 69.27 | 69.50 | 6,326,717 | -0.09(-0.12%) |
Aug 17, 2012 | 69.99 | 70.15 | 69.50 | 69.59 | 9,134,548 | -0.41(-0.58%) |
Aug 16, 2012 | 69.63 | 70.17 | 69.25 | 70.00 | 8,733,121 | +0.46(+0.67%) |
Aug 15, 2012 | 69.26 | 69.80 | 69.18 | 69.54 | 7,349,390 | +0.09(+0.13%) |
Aug 14, 2012 | 69.68 | 69.78 | 69.22 | 69.44 | 10,257,625 | +0.02(+0.04%) |
Aug 13, 2012 | 69.44 | 69.61 | 69.07 | 69.42 | 7,075,323 | -0.17(-0.24%) |
Aug 10, 2012 | 68.61 | 69.64 | 68.19 | 69.58 | 8,335,241 | +0.56(+0.82%) |
Aug 09, 2012 | 68.79 | 69.42 | 68.47 | 69.02 | 7,909,003 | +0.30(+0.44%) |
Aug 08, 2012 | 68.33 | 69.03 | 68.24 | 68.72 | 8,882,612 | +0.12(+0.17%) |
Aug 07, 2012 | 68.39 | 68.87 | 68.33 | 68.60 | 8,898,795 | +0.39(+0.57%) |
Aug 06, 2012 | 67.87 | 68.70 | 67.84 | 68.21 | 8,488,298 | +0.12(+0.17%) |
Aug 03, 2012 | 68.11 | 68.56 | 67.96 | 68.09 | 9,738,104 | +1.15(+1.71%) |
Aug 02, 2012 | 67.08 | 67.37 | 66.47 | 66.95 | 10,871,592 | -0.75(-1.11%) |