Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.53 | 60.76 | 60.23 | 60.49 | 190,536 | +0.05(+0.08%) |
Oct 26, 2012 | 60.45 | 60.45 | 60.45 | 60.45 | 38,463 | +0.04(+0.06%) |
Oct 25, 2012 | 60.73 | 60.85 | 60.09 | 60.41 | 45,519 | +0.13(+0.21%) |
Oct 24, 2012 | 60.77 | 60.77 | 60.20 | 60.28 | 51,251 | -0.24(-0.39%) |
Oct 23, 2012 | 60.40 | 60.74 | 59.89 | 60.52 | 60,998 | -0.72(-1.18%) |
Oct 19, 2012 | 62.01 | 62.08 | 61.08 | 61.24 | 64,948 | -1.05(-1.69%) |
Oct 18, 2012 | 62.24 | 62.52 | 62.06 | 62.29 | 25,160 | -0.12(-0.19%) |
Oct 17, 2012 | 62.22 | 62.52 | 62.18 | 62.41 | 50,002 | +0.11(+0.18%) |
Oct 16, 2012 | 61.92 | 62.33 | 61.79 | 62.30 | 46,368 | +0.70(+1.14%) |
Oct 15, 2012 | 61.34 | 61.64 | 61.02 | 61.60 | 130,245 | +0.40(+0.66%) |
Oct 12, 2012 | 61.58 | 61.63 | 61.05 | 61.20 | 41,748 | -0.28(-0.46%) |
Oct 11, 2012 | 61.62 | 61.99 | 61.40 | 61.48 | 36,482 | +0.37(+0.60%) |
Oct 10, 2012 | 61.54 | 61.57 | 61.04 | 61.11 | 54,785 | -0.44(-0.71%) |
Oct 09, 2012 | 62.26 | 62.37 | 61.55 | 61.55 | 58,769 | -0.91(-1.45%) |
Oct 08, 2012 | 62.32 | 62.68 | 62.28 | 62.46 | 28,742 | -0.13(-0.21%) |
Oct 05, 2012 | 63.00 | 63.23 | 62.45 | 62.59 | 44,979 | -0.07(-0.12%) |
Oct 04, 2012 | 62.44 | 62.66 | 62.18 | 62.66 | 64,257 | +0.48(+0.78%) |
Oct 03, 2012 | 62.23 | 62.33 | 61.86 | 62.18 | 63,391 | +0.10(+0.16%) |
Oct 02, 2012 | 62.30 | 62.30 | 61.77 | 62.07 | 82,951 | +0.12(+0.19%) |
Oct 01, 2012 | 62.28 | 62.55 | 61.79 | 61.96 | 54,300 | -0.05(-0.07%) |
Sep 28, 2012 | 61.79 | 62.11 | 61.53 | 62.00 | 88,303 | -0.07(-0.12%) |
Sep 27, 2012 | 61.52 | 62.18 | 61.39 | 62.07 | 55,535 | +0.86(+1.41%) |
Sep 26, 2012 | 61.72 | 61.72 | 60.87 | 61.21 | 192,601 | -0.52(-0.84%) |
Sep 25, 2012 | 62.92 | 62.92 | 61.72 | 61.74 | 72,222 | -0.86(-1.37%) |
Sep 24, 2012 | 62.62 | 62.79 | 62.50 | 62.60 | 94,516 | -0.45(-0.71%) |
Sep 21, 2012 | 63.47 | 63.56 | 63.04 | 63.04 | 74,044 | +0.04(+0.06%) |
Sep 20, 2012 | 62.90 | 63.03 | 62.56 | 63.01 | 65,316 | -0.35(-0.55%) |
Sep 19, 2012 | 63.26 | 63.48 | 63.00 | 63.36 | 360,417 | +0.26(+0.41%) |
Sep 18, 2012 | 63.31 | 63.35 | 62.93 | 63.10 | 78,465 | -0.37(-0.58%) |
Sep 17, 2012 | 63.66 | 63.80 | 63.33 | 63.47 | 94,580 | -0.48(-0.74%) |
Sep 14, 2012 | 63.52 | 64.27 | 63.52 | 63.94 | 70,898 | +0.70(+1.11%) |
Sep 13, 2012 | 62.65 | 63.51 | 62.28 | 63.24 | 83,386 | +0.70(+1.11%) |
Sep 12, 2012 | 62.46 | 62.62 | 62.28 | 62.54 | 129,011 | +0.31(+0.50%) |
Sep 11, 2012 | 62.14 | 62.39 | 62.08 | 62.23 | 66,260 | +0.11(+0.18%) |
Sep 10, 2012 | 62.29 | 62.58 | 62.09 | 62.12 | 63,886 | -0.36(-0.57%) |
Sep 07, 2012 | 62.09 | 62.55 | 62.09 | 62.48 | 91,367 | +0.46(+0.74%) |
Sep 06, 2012 | 61.00 | 62.16 | 61.00 | 62.02 | 115,072 | +1.35(+2.22%) |
Sep 05, 2012 | 60.79 | 60.90 | 60.51 | 60.67 | 65,129 | -0.13(-0.21%) |
Sep 04, 2012 | 60.69 | 61.01 | 60.14 | 60.80 | 135,948 | +0.14(+0.23%) |
Aug 31, 2012 | 60.75 | 60.84 | 60.11 | 60.67 | 45,828 | +0.37(+0.61%) |
Aug 30, 2012 | 60.52 | 60.52 | 60.14 | 60.30 | 156,476 | -0.59(-0.96%) |
Aug 29, 2012 | 60.81 | 61.02 | 60.56 | 60.88 | 46,855 | +0.22(+0.36%) |
Aug 27, 2012 | 60.98 | 61.11 | 60.61 | 60.67 | 41,087 | -0.04(-0.06%) |
Aug 24, 2012 | 60.34 | 60.87 | 60.23 | 60.70 | 71,133 | +0.17(+0.29%) |
Aug 23, 2012 | 60.71 | 60.81 | 60.37 | 60.53 | 57,201 | -0.40(-0.66%) |
Aug 22, 2012 | 60.79 | 61.11 | 60.60 | 60.93 | 61,808 | -0.01(-0.01%) |
Aug 21, 2012 | 61.15 | 61.52 | 60.75 | 60.94 | 86,241 | -0.02(-0.03%) |
Aug 20, 2012 | 61.26 | 61.26 | 60.73 | 60.96 | 48,659 | -0.39(-0.64%) |
Aug 17, 2012 | 61.23 | 61.36 | 61.12 | 61.35 | 43,975 | +0.24(+0.39%) |
Aug 16, 2012 | 60.48 | 61.25 | 60.45 | 61.11 | 100,128 | +0.66(+1.09%) |
Aug 15, 2012 | 59.99 | 60.51 | 59.99 | 60.45 | 56,065 | +0.37(+0.61%) |
Aug 14, 2012 | 60.40 | 60.49 | 59.91 | 60.09 | 71,929 | -0.02(-0.03%) |
Aug 13, 2012 | 60.07 | 60.24 | 59.70 | 60.11 | 183,814 | -0.17(-0.29%) |
Aug 10, 2012 | 59.93 | 60.28 | 59.86 | 60.28 | 54,393 | -0.01(-0.02%) |
Aug 09, 2012 | 60.20 | 60.49 | 60.09 | 60.29 | 69,972 | +0.06(+0.11%) |
Aug 08, 2012 | 59.96 | 60.38 | 59.91 | 60.23 | 304,791 | -0.02(-0.03%) |
Aug 07, 2012 | 59.70 | 60.49 | 59.70 | 60.24 | 118,647 | +0.93(+1.57%) |
Aug 06, 2012 | 59.17 | 59.52 | 59.17 | 59.31 | 377,714 | +0.31(+0.53%) |
Aug 03, 2012 | 58.72 | 59.16 | 58.59 | 59.00 | 47,642 | +1.36(+2.37%) |
Aug 02, 2012 | 57.77 | 58.19 | 57.18 | 57.64 | 247,002 | -0.45(-0.77%) |