Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.10 | 64.15 | 63.29 | 63.61 | 9,415,469 | +0.07(+0.10%) |
Oct 26, 2012 | 64.09 | 63.54 | 63.54 | 63.54 | 10,486,601 | -0.45(-0.71%) |
Oct 25, 2012 | 64.32 | 64.33 | 63.73 | 63.99 | 6,794,157 | +0.04(+0.06%) |
Oct 24, 2012 | 64.82 | 64.82 | 63.82 | 63.96 | 8,867,348 | -0.50(-0.77%) |
Oct 23, 2012 | 64.50 | 64.76 | 63.99 | 64.46 | 10,594,716 | -0.56(-0.86%) |
Oct 19, 2012 | 66.00 | 66.13 | 64.89 | 65.01 | 26,606,518 | -3.03(-4.46%) |
Oct 18, 2012 | 68.64 | 68.69 | 67.86 | 68.05 | 9,273,714 | -0.60(-0.88%) |
Oct 17, 2012 | 68.85 | 69.00 | 68.33 | 68.65 | 7,674,427 | -0.30(-0.44%) |
Oct 16, 2012 | 68.86 | 68.95 | 68.62 | 68.95 | 6,385,089 | +0.43(+0.63%) |
Oct 15, 2012 | 67.99 | 68.69 | 67.89 | 68.52 | 7,683,873 | +0.73(+1.07%) |
Oct 12, 2012 | 67.83 | 67.93 | 67.67 | 67.79 | 4,654,981 | +0.11(+0.16%) |
Oct 11, 2012 | 67.90 | 68.15 | 67.68 | 67.68 | 5,831,351 | -0.03(-0.04%) |
Oct 10, 2012 | 68.11 | 68.42 | 67.68 | 67.71 | 9,159,616 | +0.21(+0.31%) |
Oct 09, 2012 | 67.02 | 67.86 | 66.99 | 67.50 | 9,619,103 | +0.42(+0.62%) |
Oct 08, 2012 | 66.66 | 67.16 | 66.54 | 67.08 | 5,315,063 | +0.40(+0.59%) |
Oct 05, 2012 | 67.04 | 67.09 | 66.46 | 66.68 | 5,685,311 | -0.02(-0.03%) |
Oct 04, 2012 | 66.61 | 66.82 | 66.38 | 66.71 | 6,111,175 | +0.50(+0.75%) |
Oct 03, 2012 | 66.76 | 66.87 | 66.15 | 66.21 | 8,639,926 | -0.42(-0.64%) |
Oct 02, 2012 | 67.54 | 67.59 | 66.48 | 66.63 | 8,054,999 | -0.78(-1.15%) |
Oct 01, 2012 | 67.50 | 67.78 | 67.34 | 67.41 | 6,742,156 | +0.18(+0.26%) |
Sep 28, 2012 | 67.42 | 67.42 | 66.24 | 67.23 | 12,998,629 | -1.11(-1.63%) |
Sep 27, 2012 | 68.43 | 68.61 | 68.24 | 68.35 | 5,239,496 | +0.05(+0.08%) |
Sep 26, 2012 | 68.07 | 68.41 | 68.06 | 68.30 | 5,993,495 | +0.25(+0.37%) |
Sep 25, 2012 | 68.82 | 68.88 | 68.02 | 68.05 | 6,410,396 | -0.62(-0.91%) |
Sep 24, 2012 | 68.39 | 68.82 | 68.27 | 68.67 | 5,079,176 | +0.00(+0.00%) |
Sep 21, 2012 | 68.61 | 68.82 | 68.44 | 68.67 | 9,893,595 | +0.41(+0.60%) |
Sep 20, 2012 | 67.99 | 68.30 | 67.97 | 68.26 | 5,433,274 | +0.23(+0.34%) |
Sep 19, 2012 | 68.33 | 68.48 | 67.98 | 68.03 | 5,431,077 | -0.18(-0.27%) |
Sep 18, 2012 | 67.45 | 68.22 | 67.42 | 68.21 | 7,195,502 | +0.69(+1.02%) |
Sep 17, 2012 | 67.23 | 67.73 | 67.21 | 67.52 | 7,225,159 | +0.32(+0.48%) |
Sep 14, 2012 | 67.32 | 67.50 | 67.03 | 67.20 | 8,727,922 | +0.10(+0.14%) |
Sep 13, 2012 | 66.35 | 67.34 | 66.35 | 67.10 | 7,732,658 | +0.55(+0.83%) |
Sep 12, 2012 | 67.03 | 67.16 | 66.40 | 66.55 | 7,318,744 | -0.28(-0.42%) |
Sep 11, 2012 | 67.32 | 67.49 | 66.81 | 66.83 | 7,635,857 | -0.07(-0.11%) |
Sep 10, 2012 | 66.65 | 67.05 | 66.61 | 66.90 | 6,834,278 | +0.21(+0.31%) |
Sep 07, 2012 | 66.74 | 66.74 | 66.26 | 66.70 | 6,672,501 | +0.26(+0.39%) |
Sep 06, 2012 | 65.65 | 66.53 | 65.63 | 66.44 | 8,085,579 | +1.18(+1.81%) |
Sep 05, 2012 | 65.44 | 65.56 | 65.11 | 65.26 | 4,909,678 | +0.01(+0.01%) |
Sep 04, 2012 | 65.59 | 65.59 | 65.00 | 65.26 | 5,850,141 | -0.32(-0.49%) |
Aug 31, 2012 | 65.25 | 65.85 | 65.15 | 65.58 | 8,275,873 | +0.58(+0.89%) |
Aug 30, 2012 | 65.10 | 65.23 | 64.93 | 65.00 | 6,233,502 | -0.18(-0.28%) |
Aug 29, 2012 | 64.77 | 65.30 | 64.72 | 65.18 | 5,903,312 | +0.08(+0.12%) |
Aug 27, 2012 | 64.80 | 65.31 | 64.72 | 65.10 | 5,933,000 | +0.45(+0.70%) |
Aug 24, 2012 | 64.13 | 64.71 | 64.05 | 64.65 | 4,825,528 | +0.49(+0.76%) |
Aug 23, 2012 | 64.46 | 64.67 | 64.08 | 64.16 | 4,134,022 | -0.22(-0.34%) |
Aug 22, 2012 | 64.44 | 64.56 | 64.17 | 64.38 | 5,871,509 | +0.02(+0.03%) |
Aug 21, 2012 | 64.17 | 64.71 | 64.02 | 64.36 | 6,071,215 | +0.25(+0.40%) |
Aug 20, 2012 | 63.38 | 64.14 | 63.37 | 64.11 | 6,634,120 | +0.59(+0.93%) |
Aug 17, 2012 | 63.75 | 63.88 | 63.46 | 63.52 | 9,220,946 | -0.07(-0.11%) |
Aug 16, 2012 | 63.94 | 64.02 | 63.58 | 63.59 | 7,658,069 | -0.25(-0.40%) |
Aug 15, 2012 | 64.18 | 64.27 | 63.80 | 63.84 | 5,977,606 | -0.23(-0.35%) |
Aug 14, 2012 | 64.03 | 64.19 | 63.92 | 64.07 | 5,265,183 | +0.16(+0.25%) |
Aug 13, 2012 | 64.32 | 64.33 | 63.78 | 63.91 | 5,925,260 | -0.22(-0.34%) |
Aug 10, 2012 | 63.44 | 64.15 | 63.40 | 64.13 | 7,904,825 | +0.76(+1.20%) |
Aug 09, 2012 | 63.68 | 63.95 | 63.32 | 63.36 | 8,284,598 | -0.28(-0.43%) |
Aug 08, 2012 | 63.16 | 63.97 | 62.64 | 63.64 | 19,839,578 | -1.08(-1.66%) |
Aug 07, 2012 | 65.23 | 65.52 | 64.69 | 64.72 | 7,347,044 | -0.49(-0.76%) |
Aug 06, 2012 | 65.27 | 65.75 | 65.07 | 65.21 | 4,800,243 | +0.07(+0.11%) |
Aug 03, 2012 | 65.56 | 65.70 | 64.92 | 65.14 | 6,702,206 | +0.00(+0.00%) |
Aug 02, 2012 | 64.76 | 65.21 | 64.39 | 65.14 | 5,959,011 | +0.12(+0.18%) |