Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 65.42 | 66.66 | 65.02 | 66.54 | 104,017 | +1.14(+1.75%) |
Oct 26, 2012 | 65.12 | 65.40 | 65.40 | 65.40 | 131,642 | +0.45(+0.70%) |
Oct 25, 2012 | 66.00 | 66.79 | 64.82 | 64.95 | 149,988 | -0.99(-1.51%) |
Oct 24, 2012 | 65.77 | 66.34 | 64.75 | 65.94 | 106,357 | +0.39(+0.60%) |
Oct 23, 2012 | 65.51 | 65.61 | 64.96 | 65.55 | 131,447 | -1.31(-1.95%) |
Oct 19, 2012 | 66.29 | 68.89 | 66.27 | 66.85 | 359,313 | -0.24(-0.35%) |
Oct 18, 2012 | 63.86 | 67.49 | 63.53 | 67.09 | 460,020 | +5.10(+8.22%) |
Oct 17, 2012 | 62.05 | 62.59 | 58.36 | 61.99 | 625,811 | -2.93(-4.51%) |
Oct 16, 2012 | 64.04 | 64.92 | 63.87 | 64.92 | 175,018 | +1.50(+2.36%) |
Oct 15, 2012 | 62.91 | 63.45 | 62.69 | 63.42 | 105,953 | +0.58(+0.93%) |
Oct 12, 2012 | 62.86 | 63.37 | 62.35 | 62.84 | 80,450 | -0.06(-0.10%) |
Oct 11, 2012 | 62.68 | 63.27 | 62.19 | 62.90 | 113,902 | +0.82(+1.32%) |
Oct 10, 2012 | 63.93 | 64.04 | 61.96 | 62.08 | 249,328 | -1.96(-3.06%) |
Oct 09, 2012 | 64.45 | 64.49 | 63.76 | 64.04 | 128,230 | -0.24(-0.38%) |
Oct 08, 2012 | 64.16 | 64.40 | 63.38 | 64.28 | 158,123 | +0.03(+0.05%) |
Oct 05, 2012 | 63.85 | 64.41 | 63.54 | 64.25 | 115,453 | +0.75(+1.18%) |
Oct 04, 2012 | 63.33 | 63.70 | 62.66 | 63.50 | 84,498 | +0.36(+0.57%) |
Oct 03, 2012 | 63.53 | 63.53 | 62.35 | 63.14 | 128,006 | -0.42(-0.66%) |
Oct 02, 2012 | 63.49 | 63.91 | 62.69 | 63.56 | 76,715 | +0.55(+0.87%) |
Oct 01, 2012 | 63.26 | 64.45 | 62.41 | 63.01 | 209,057 | +0.30(+0.49%) |
Sep 28, 2012 | 61.43 | 63.46 | 61.43 | 62.71 | 219,401 | +0.85(+1.37%) |
Sep 27, 2012 | 60.65 | 62.32 | 60.29 | 61.86 | 144,601 | +1.54(+2.56%) |
Sep 26, 2012 | 60.76 | 61.19 | 59.68 | 60.32 | 166,129 | -0.22(-0.36%) |
Sep 25, 2012 | 61.11 | 61.86 | 60.42 | 60.54 | 223,582 | -0.16(-0.26%) |
Sep 24, 2012 | 59.95 | 61.03 | 59.62 | 60.69 | 149,376 | +0.63(+1.04%) |
Sep 21, 2012 | 60.05 | 60.76 | 59.45 | 60.07 | 305,412 | +0.73(+1.23%) |
Sep 20, 2012 | 59.25 | 59.94 | 58.74 | 59.34 | 186,928 | -0.24(-0.39%) |
Sep 19, 2012 | 60.93 | 60.93 | 59.56 | 59.57 | 209,029 | -1.32(-2.16%) |
Sep 18, 2012 | 60.70 | 61.36 | 60.06 | 60.89 | 112,774 | +0.34(+0.56%) |
Sep 17, 2012 | 60.49 | 60.64 | 59.81 | 60.55 | 224,647 | +0.10(+0.16%) |
Sep 14, 2012 | 60.76 | 61.03 | 60.09 | 60.45 | 269,655 | -0.22(-0.36%) |
Sep 13, 2012 | 60.98 | 61.25 | 59.32 | 60.67 | 208,781 | -0.06(-0.10%) |
Sep 12, 2012 | 61.50 | 61.50 | 59.84 | 60.73 | 101,988 | -0.22(-0.36%) |
Sep 11, 2012 | 60.81 | 61.71 | 60.55 | 60.95 | 130,741 | +0.19(+0.32%) |
Sep 10, 2012 | 61.54 | 61.54 | 59.82 | 60.76 | 191,533 | -0.71(-1.16%) |
Sep 07, 2012 | 61.14 | 62.13 | 61.03 | 61.47 | 98,516 | +0.72(+1.19%) |
Sep 06, 2012 | 59.67 | 61.17 | 59.09 | 60.75 | 215,351 | +1.78(+3.01%) |
Sep 05, 2012 | 57.62 | 59.15 | 57.62 | 58.97 | 261,338 | +1.06(+1.84%) |
Sep 04, 2012 | 57.13 | 58.03 | 56.22 | 57.91 | 143,022 | +0.96(+1.68%) |
Aug 31, 2012 | 57.56 | 58.03 | 56.92 | 56.95 | 162,070 | -0.35(-0.61%) |
Aug 30, 2012 | 57.88 | 58.44 | 57.21 | 57.30 | 139,221 | -1.37(-2.33%) |
Aug 29, 2012 | 57.39 | 58.77 | 57.05 | 58.66 | 142,892 | +1.50(+2.62%) |
Aug 27, 2012 | 58.42 | 58.64 | 56.88 | 57.17 | 230,521 | -1.12(-1.91%) |
Aug 24, 2012 | 58.69 | 58.99 | 57.80 | 58.28 | 160,705 | -0.68(-1.15%) |
Aug 23, 2012 | 59.67 | 60.29 | 58.44 | 58.96 | 546,016 | -1.08(-1.80%) |
Aug 22, 2012 | 62.18 | 62.62 | 59.42 | 60.04 | 355,281 | -2.52(-4.03%) |
Aug 21, 2012 | 63.39 | 64.34 | 62.43 | 62.56 | 135,130 | -0.44(-0.69%) |
Aug 20, 2012 | 62.81 | 63.07 | 62.27 | 62.99 | 142,960 | +0.02(+0.03%) |
Aug 17, 2012 | 62.57 | 63.17 | 62.41 | 62.98 | 90,297 | +0.36(+0.57%) |
Aug 16, 2012 | 62.37 | 62.83 | 61.17 | 62.62 | 144,471 | +0.27(+0.43%) |
Aug 15, 2012 | 62.20 | 62.58 | 61.21 | 62.35 | 135,857 | -0.18(-0.29%) |
Aug 14, 2012 | 63.07 | 63.40 | 62.28 | 62.53 | 86,378 | -0.10(-0.15%) |
Aug 13, 2012 | 64.02 | 64.02 | 62.03 | 62.62 | 125,180 | -1.61(-2.51%) |
Aug 10, 2012 | 63.82 | 64.91 | 63.27 | 64.23 | 119,046 | +0.23(+0.37%) |
Aug 09, 2012 | 62.71 | 64.34 | 62.71 | 64.00 | 106,152 | +1.40(+2.24%) |
Aug 08, 2012 | 62.20 | 63.22 | 62.20 | 62.60 | 105,999 | +0.27(+0.43%) |
Aug 07, 2012 | 62.91 | 63.58 | 62.28 | 62.33 | 125,384 | +0.00(+0.00%) |
Aug 06, 2012 | 63.09 | 63.29 | 62.12 | 62.33 | 183,785 | -0.47(-0.75%) |
Aug 03, 2012 | 62.40 | 63.49 | 61.67 | 62.80 | 222,401 | +1.90(+3.11%) |
Aug 02, 2012 | 60.37 | 61.37 | 60.13 | 60.90 | 172,918 | +0.13(+0.21%) |