Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.99 | 60.99 | 60.51 | 60.69 | 96,248 | -0.23(-0.38%) |
Oct 26, 2012 | 60.93 | 60.92 | 60.92 | 60.92 | 13,459 | +0.43(+0.71%) |
Oct 25, 2012 | 60.82 | 61.01 | 60.34 | 60.50 | 464,806 | -0.04(-0.06%) |
Oct 24, 2012 | 61.24 | 61.31 | 60.46 | 60.53 | 132,289 | -0.56(-0.91%) |
Oct 23, 2012 | 60.79 | 61.32 | 60.67 | 61.09 | 31,337 | -0.29(-0.47%) |
Oct 19, 2012 | 62.47 | 62.47 | 61.21 | 61.38 | 29,317 | -1.17(-1.87%) |
Oct 18, 2012 | 63.29 | 63.47 | 62.27 | 62.55 | 33,329 | -0.88(-1.39%) |
Oct 17, 2012 | 63.32 | 63.61 | 63.12 | 63.43 | 17,986 | -0.41(-0.64%) |
Oct 16, 2012 | 63.14 | 63.91 | 63.13 | 63.84 | 214,970 | +0.80(+1.27%) |
Oct 15, 2012 | 62.73 | 63.08 | 62.46 | 63.04 | 7,462 | +0.49(+0.79%) |
Oct 12, 2012 | 62.57 | 62.78 | 62.36 | 62.55 | 15,079 | +0.00(+0.00%) |
Oct 11, 2012 | 62.90 | 63.15 | 62.55 | 62.55 | 15,884 | +0.04(+0.07%) |
Oct 10, 2012 | 62.94 | 62.94 | 62.45 | 62.50 | 7,033 | -0.57(-0.91%) |
Oct 09, 2012 | 63.54 | 63.61 | 62.91 | 63.08 | 16,224 | -0.97(-1.51%) |
Oct 08, 2012 | 64.07 | 64.32 | 63.92 | 64.04 | 67,332 | -0.47(-0.73%) |
Oct 05, 2012 | 65.10 | 65.20 | 64.47 | 64.52 | 19,180 | -0.23(-0.36%) |
Oct 04, 2012 | 64.56 | 64.82 | 64.18 | 64.75 | 14,622 | +0.17(+0.26%) |
Oct 03, 2012 | 64.52 | 64.72 | 64.34 | 64.58 | 12,785 | +0.22(+0.35%) |
Oct 02, 2012 | 64.46 | 64.51 | 63.93 | 64.36 | 15,598 | +0.11(+0.17%) |
Oct 01, 2012 | 64.59 | 64.94 | 64.15 | 64.25 | 16,583 | -0.06(-0.10%) |
Sep 28, 2012 | 64.60 | 64.78 | 64.26 | 64.31 | 19,624 | -0.41(-0.63%) |
Sep 27, 2012 | 63.98 | 64.82 | 63.91 | 64.72 | 18,970 | +0.99(+1.56%) |
Sep 26, 2012 | 64.19 | 64.19 | 63.42 | 63.73 | 15,336 | -0.54(-0.84%) |
Sep 25, 2012 | 65.45 | 65.46 | 64.27 | 64.27 | 26,777 | -0.96(-1.48%) |
Sep 24, 2012 | 65.20 | 65.32 | 64.99 | 65.23 | 56,554 | -0.45(-0.69%) |
Sep 21, 2012 | 66.04 | 66.08 | 65.63 | 65.69 | 14,254 | -0.05(-0.07%) |
Sep 20, 2012 | 65.70 | 65.73 | 65.44 | 65.73 | 25,227 | -0.20(-0.31%) |
Sep 19, 2012 | 65.96 | 66.12 | 65.88 | 65.94 | 12,630 | +0.03(+0.04%) |
Sep 18, 2012 | 65.76 | 66.04 | 65.76 | 65.91 | 18,429 | -0.07(-0.11%) |
Sep 17, 2012 | 66.18 | 66.18 | 65.77 | 65.98 | 91,526 | -0.14(-0.21%) |
Sep 14, 2012 | 65.83 | 66.42 | 65.83 | 66.12 | 44,831 | +0.58(+0.89%) |
Sep 13, 2012 | 64.74 | 65.81 | 64.74 | 65.54 | 22,295 | +0.77(+1.19%) |
Sep 12, 2012 | 64.78 | 64.98 | 64.57 | 64.77 | 12,750 | +0.13(+0.20%) |
Sep 11, 2012 | 64.36 | 64.83 | 64.36 | 64.64 | 38,970 | +0.23(+0.36%) |
Sep 10, 2012 | 64.98 | 64.99 | 64.41 | 64.41 | 40,641 | -0.70(-1.07%) |
Sep 07, 2012 | 64.89 | 65.11 | 64.88 | 65.10 | 163,553 | +0.09(+0.14%) |
Sep 06, 2012 | 63.82 | 65.06 | 63.82 | 65.01 | 12,075 | +1.57(+2.47%) |
Sep 05, 2012 | 63.43 | 63.67 | 63.31 | 63.44 | 7,842 | -0.06(-0.10%) |
Sep 04, 2012 | 63.55 | 63.69 | 62.93 | 63.51 | 154,446 | -0.20(-0.32%) |
Aug 31, 2012 | 63.52 | 63.76 | 62.93 | 63.71 | 69,365 | +0.65(+1.03%) |
Aug 30, 2012 | 63.52 | 63.52 | 63.05 | 63.06 | 60,201 | -0.82(-1.28%) |
Aug 29, 2012 | 63.73 | 63.98 | 63.54 | 63.88 | 9,400 | +0.21(+0.33%) |
Aug 27, 2012 | 63.94 | 63.94 | 63.61 | 63.67 | 16,553 | -0.06(-0.09%) |
Aug 24, 2012 | 63.19 | 63.83 | 63.19 | 63.72 | 5,705 | +0.30(+0.47%) |
Aug 23, 2012 | 63.77 | 63.79 | 63.24 | 63.42 | 50,479 | -0.56(-0.87%) |
Aug 22, 2012 | 63.76 | 64.15 | 63.63 | 63.98 | 7,769 | -0.03(-0.04%) |
Aug 21, 2012 | 64.42 | 64.69 | 63.84 | 64.01 | 13,812 | -0.27(-0.42%) |
Aug 20, 2012 | 64.32 | 64.32 | 63.97 | 64.28 | 9,164 | -0.06(-0.10%) |
Aug 17, 2012 | 64.14 | 64.39 | 64.14 | 64.34 | 16,224 | +0.28(+0.43%) |
Aug 16, 2012 | 63.46 | 64.21 | 63.38 | 64.06 | 17,947 | +0.99(+1.57%) |
Aug 15, 2012 | 62.83 | 63.17 | 62.83 | 63.07 | 11,829 | +0.20(+0.32%) |
Aug 14, 2012 | 63.35 | 63.35 | 62.77 | 62.87 | 14,412 | -0.19(-0.31%) |
Aug 13, 2012 | 62.97 | 63.10 | 62.69 | 63.06 | 7,791 | +0.12(+0.19%) |
Aug 10, 2012 | 62.69 | 62.95 | 62.56 | 62.94 | 8,522 | -0.01(-0.01%) |
Aug 09, 2012 | 62.81 | 63.04 | 62.67 | 62.95 | 144,953 | +0.19(+0.30%) |
Aug 08, 2012 | 62.68 | 62.86 | 62.52 | 62.77 | 78,706 | -0.02(-0.03%) |
Aug 07, 2012 | 62.41 | 63.06 | 62.41 | 62.78 | 12,064 | +0.58(+0.94%) |
Aug 06, 2012 | 61.85 | 62.35 | 61.85 | 62.20 | 7,235 | +0.52(+0.84%) |
Aug 03, 2012 | 61.09 | 61.83 | 61.09 | 61.68 | 16,280 | +1.33(+2.20%) |
Aug 02, 2012 | 60.16 | 60.88 | 59.94 | 60.36 | 10,825 | -0.25(-0.41%) |