Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 65.19 | 67.01 | 64.70 | 66.76 | 175,346 | +1.00(+1.52%) |
Oct 26, 2012 | 64.12 | 65.76 | 65.76 | 65.76 | 103,900 | +2.14(+3.36%) |
Oct 25, 2012 | 62.22 | 66.54 | 61.00 | 63.62 | 458,688 | -4.16(-6.14%) |
Oct 24, 2012 | 67.10 | 70.95 | 67.10 | 67.78 | 89,516 | +0.75(+1.12%) |
Oct 23, 2012 | 66.03 | 67.13 | 65.72 | 67.03 | 61,026 | +0.22(+0.33%) |
Oct 19, 2012 | 66.26 | 67.03 | 66.25 | 66.81 | 97,817 | +0.30(+0.45%) |
Oct 18, 2012 | 67.03 | 67.89 | 66.23 | 66.51 | 50,685 | -0.72(-1.07%) |
Oct 17, 2012 | 66.78 | 67.43 | 66.40 | 67.23 | 46,761 | +0.52(+0.78%) |
Oct 16, 2012 | 66.76 | 66.86 | 66.29 | 66.71 | 73,071 | +0.11(+0.17%) |
Oct 15, 2012 | 66.33 | 66.73 | 65.50 | 66.60 | 87,185 | +0.24(+0.36%) |
Oct 12, 2012 | 67.06 | 67.27 | 65.64 | 66.36 | 70,575 | -0.87(-1.29%) |
Oct 11, 2012 | 67.00 | 67.64 | 66.72 | 67.23 | 91,210 | +0.58(+0.87%) |
Oct 10, 2012 | 67.02 | 67.59 | 66.42 | 66.65 | 50,605 | -0.49(-0.73%) |
Oct 09, 2012 | 68.99 | 69.06 | 66.44 | 67.14 | 170,872 | -1.58(-2.30%) |
Oct 08, 2012 | 68.95 | 69.14 | 68.05 | 68.72 | 63,675 | -0.27(-0.39%) |
Oct 05, 2012 | 70.68 | 71.22 | 68.77 | 68.99 | 84,489 | -1.52(-2.16%) |
Oct 04, 2012 | 69.50 | 71.22 | 69.47 | 70.51 | 84,358 | +1.05(+1.51%) |
Oct 03, 2012 | 68.98 | 69.87 | 68.55 | 69.46 | 108,052 | +0.77(+1.12%) |
Oct 02, 2012 | 68.40 | 69.17 | 67.99 | 68.69 | 146,157 | +0.33(+0.48%) |
Oct 01, 2012 | 68.04 | 68.55 | 66.50 | 68.36 | 205,399 | +0.91(+1.35%) |
Sep 28, 2012 | 68.14 | 68.39 | 67.44 | 67.45 | 88,062 | -1.20(-1.75%) |
Sep 27, 2012 | 68.41 | 68.65 | 67.31 | 68.65 | 147,511 | +0.64(+0.94%) |
Sep 26, 2012 | 69.33 | 69.86 | 66.79 | 68.01 | 137,663 | -1.35(-1.95%) |
Sep 25, 2012 | 70.84 | 71.03 | 67.45 | 69.36 | 436,276 | -1.04(-1.48%) |
Sep 24, 2012 | 70.75 | 72.28 | 69.20 | 70.40 | 241,701 | -0.62(-0.87%) |
Sep 21, 2012 | 74.86 | 74.86 | 70.70 | 71.02 | 188,103 | -3.08(-4.16%) |
Sep 20, 2012 | 75.75 | 76.53 | 73.44 | 74.10 | 162,350 | -2.18(-2.86%) |
Sep 19, 2012 | 76.68 | 76.84 | 76.12 | 76.28 | 148,462 | -0.40(-0.52%) |
Sep 18, 2012 | 76.10 | 76.89 | 76.09 | 76.68 | 92,614 | +0.69(+0.91%) |
Sep 17, 2012 | 76.28 | 77.03 | 75.73 | 75.99 | 229,866 | -0.64(-0.84%) |
Sep 14, 2012 | 76.69 | 79.11 | 76.31 | 76.63 | 184,941 | +0.19(+0.25%) |
Sep 13, 2012 | 75.94 | 77.00 | 75.75 | 76.44 | 97,647 | +0.44(+0.58%) |
Sep 12, 2012 | 75.84 | 76.01 | 74.94 | 76.00 | 76,500 | +0.07(+0.09%) |
Sep 11, 2012 | 75.13 | 76.09 | 74.99 | 75.93 | 51,504 | +0.55(+0.73%) |
Sep 10, 2012 | 75.03 | 75.63 | 74.73 | 75.38 | 33,038 | +0.25(+0.33%) |
Sep 07, 2012 | 75.52 | 75.89 | 74.73 | 75.13 | 86,412 | +0.15(+0.20%) |
Sep 06, 2012 | 74.87 | 76.13 | 74.83 | 74.98 | 214,696 | +0.53(+0.71%) |
Sep 05, 2012 | 73.84 | 74.99 | 73.67 | 74.45 | 159,458 | +0.34(+0.45%) |
Sep 04, 2012 | 75.79 | 75.81 | 72.83 | 74.11 | 130,909 | +1.11(+1.53%) |
Aug 31, 2012 | 73.40 | 73.60 | 72.65 | 73.00 | 93,661 | -0.01(-0.01%) |
Aug 30, 2012 | 73.05 | 73.32 | 72.86 | 73.01 | 48,325 | -0.46(-0.63%) |
Aug 29, 2012 | 73.63 | 74.19 | 73.25 | 73.47 | 77,640 | +0.89(+1.23%) |
Aug 27, 2012 | 73.63 | 73.63 | 72.21 | 72.58 | 79,331 | -0.96(-1.31%) |
Aug 24, 2012 | 73.56 | 74.17 | 73.09 | 73.54 | 108,741 | +0.02(+0.03%) |
Aug 23, 2012 | 73.15 | 73.84 | 72.74 | 73.52 | 121,635 | +0.19(+0.26%) |
Aug 22, 2012 | 73.84 | 74.68 | 73.11 | 73.33 | 100,642 | -0.83(-1.12%) |
Aug 21, 2012 | 74.61 | 75.62 | 74.06 | 74.16 | 104,192 | -0.29(-0.39%) |
Aug 20, 2012 | 73.97 | 74.76 | 73.59 | 74.45 | 105,153 | +0.26(+0.35%) |
Aug 17, 2012 | 74.00 | 74.34 | 73.44 | 74.19 | 159,015 | +0.23(+0.31%) |
Aug 16, 2012 | 72.83 | 74.32 | 72.83 | 73.96 | 160,803 | +0.86(+1.18%) |
Aug 15, 2012 | 72.58 | 74.29 | 72.30 | 73.10 | 275,629 | +0.34(+0.47%) |
Aug 14, 2012 | 72.63 | 73.62 | 71.90 | 72.76 | 210,511 | +0.49(+0.68%) |
Aug 13, 2012 | 71.56 | 73.18 | 70.54 | 72.27 | 163,924 | +0.66(+0.92%) |
Aug 10, 2012 | 71.97 | 72.31 | 71.05 | 71.61 | 112,429 | -0.32(-0.44%) |
Aug 09, 2012 | 71.73 | 72.28 | 71.52 | 71.93 | 93,864 | +0.55(+0.77%) |
Aug 08, 2012 | 70.30 | 72.08 | 69.91 | 71.38 | 130,452 | +0.71(+1.00%) |
Aug 07, 2012 | 70.93 | 71.44 | 70.61 | 70.67 | 162,246 | +0.30(+0.43%) |
Aug 06, 2012 | 70.88 | 71.63 | 70.31 | 70.37 | 106,715 | -0.36(-0.51%) |
Aug 03, 2012 | 72.19 | 73.20 | 70.42 | 70.73 | 133,745 | -0.51(-0.72%) |
Aug 02, 2012 | 70.71 | 71.94 | 69.72 | 71.24 | 376,589 | +0.24(+0.34%) |