Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 64.26 | 64.38 | 63.80 | 64.02 | 1,119,135 | -0.02(-0.03%) |
Oct 26, 2012 | 64.05 | 64.04 | 64.04 | 64.04 | 640,814 | -0.07(-0.10%) |
Oct 25, 2012 | 64.42 | 64.50 | 63.74 | 64.10 | 557,443 | +0.15(+0.23%) |
Oct 24, 2012 | 64.37 | 64.45 | 63.86 | 63.96 | 753,697 | -0.16(-0.24%) |
Oct 23, 2012 | 64.28 | 64.39 | 63.81 | 64.11 | 1,221,739 | -0.84(-1.30%) |
Oct 19, 2012 | 65.92 | 65.92 | 64.83 | 64.96 | 588,545 | -1.11(-1.68%) |
Oct 18, 2012 | 66.05 | 66.36 | 65.85 | 66.06 | 517,011 | -0.14(-0.21%) |
Oct 17, 2012 | 65.96 | 66.27 | 65.86 | 66.20 | 353,861 | +0.30(+0.45%) |
Oct 16, 2012 | 65.51 | 65.95 | 65.51 | 65.91 | 531,119 | +0.68(+1.04%) |
Oct 15, 2012 | 64.86 | 65.30 | 64.66 | 65.23 | 618,945 | +0.52(+0.81%) |
Oct 12, 2012 | 64.97 | 65.19 | 64.60 | 64.70 | 393,128 | -0.25(-0.38%) |
Oct 11, 2012 | 65.28 | 65.44 | 64.94 | 64.95 | 506,088 | +0.05(+0.08%) |
Oct 10, 2012 | 65.28 | 65.32 | 64.79 | 64.90 | 755,767 | -0.38(-0.58%) |
Oct 09, 2012 | 65.90 | 65.94 | 65.26 | 65.28 | 454,067 | -0.66(-1.01%) |
Oct 08, 2012 | 65.96 | 66.04 | 65.81 | 65.94 | 218,824 | -0.22(-0.33%) |
Oct 05, 2012 | 66.48 | 66.64 | 65.98 | 66.16 | 488,121 | +0.02(+0.02%) |
Oct 04, 2012 | 65.90 | 66.22 | 65.85 | 66.15 | 1,163,489 | +0.48(+0.72%) |
Oct 03, 2012 | 65.58 | 65.84 | 65.27 | 65.67 | 723,276 | +0.23(+0.35%) |
Oct 02, 2012 | 65.60 | 65.69 | 65.14 | 65.44 | 470,517 | +0.14(+0.21%) |
Oct 01, 2012 | 65.42 | 65.93 | 65.19 | 65.30 | 612,184 | +0.12(+0.19%) |
Sep 28, 2012 | 65.22 | 65.45 | 64.95 | 65.18 | 526,808 | -0.32(-0.49%) |
Sep 27, 2012 | 65.14 | 65.61 | 64.96 | 65.50 | 528,427 | +0.62(+0.95%) |
Sep 26, 2012 | 65.19 | 65.21 | 64.69 | 64.88 | 708,041 | -0.37(-0.57%) |
Sep 25, 2012 | 66.10 | 66.19 | 65.20 | 65.25 | 793,971 | -0.67(-1.02%) |
Sep 24, 2012 | 65.78 | 66.10 | 65.72 | 65.92 | 928,159 | -0.13(-0.20%) |
Sep 21, 2012 | 66.40 | 66.42 | 66.05 | 66.05 | 912,978 | -0.04(-0.06%) |
Sep 20, 2012 | 65.82 | 66.13 | 65.63 | 66.09 | 522,170 | -0.06(-0.09%) |
Sep 19, 2012 | 66.13 | 66.33 | 65.99 | 66.15 | 428,522 | +0.07(+0.11%) |
Sep 18, 2012 | 66.05 | 66.15 | 65.92 | 66.08 | 514,791 | -0.08(-0.12%) |
Sep 17, 2012 | 66.30 | 66.40 | 66.00 | 66.16 | 521,530 | -0.29(-0.43%) |
Sep 14, 2012 | 66.21 | 66.80 | 66.18 | 66.44 | 766,940 | +0.33(+0.51%) |
Sep 13, 2012 | 65.14 | 66.29 | 65.03 | 66.11 | 897,621 | +1.00(+1.53%) |
Sep 12, 2012 | 65.14 | 65.20 | 64.93 | 65.11 | 664,923 | +0.23(+0.35%) |
Sep 11, 2012 | 64.80 | 65.09 | 64.76 | 64.89 | 365,668 | +0.12(+0.19%) |
Sep 10, 2012 | 65.06 | 65.14 | 64.71 | 64.76 | 846,596 | -0.34(-0.53%) |
Sep 07, 2012 | 64.94 | 65.11 | 64.88 | 65.11 | 456,697 | +0.31(+0.48%) |
Sep 06, 2012 | 63.91 | 64.82 | 63.89 | 64.80 | 560,631 | +1.29(+2.03%) |
Sep 05, 2012 | 63.60 | 63.77 | 63.41 | 63.51 | 654,115 | -0.02(-0.04%) |
Sep 04, 2012 | 63.56 | 63.75 | 63.14 | 63.53 | 816,931 | +0.02(+0.03%) |
Aug 31, 2012 | 63.66 | 63.85 | 63.21 | 63.52 | 1,201,652 | +0.25(+0.40%) |
Aug 30, 2012 | 63.45 | 63.48 | 63.13 | 63.26 | 510,086 | -0.47(-0.74%) |
Aug 29, 2012 | 63.72 | 63.89 | 63.54 | 63.74 | 423,874 | +0.05(+0.08%) |
Aug 27, 2012 | 63.86 | 63.95 | 63.61 | 63.69 | 2,955,116 | -0.04(-0.06%) |
Aug 24, 2012 | 63.20 | 63.83 | 63.15 | 63.73 | 489,848 | +0.38(+0.59%) |
Aug 23, 2012 | 63.72 | 63.72 | 63.25 | 63.35 | 724,093 | -0.49(-0.77%) |
Aug 22, 2012 | 63.69 | 63.95 | 63.52 | 63.84 | 1,063,465 | +0.02(+0.03%) |
Aug 21, 2012 | 64.16 | 64.42 | 63.70 | 63.83 | 602,147 | -0.17(-0.27%) |
Aug 20, 2012 | 63.93 | 64.00 | 63.73 | 64.00 | 409,980 | -0.01(-0.01%) |
Aug 17, 2012 | 64.00 | 64.05 | 63.85 | 64.00 | 452,840 | +0.11(+0.18%) |
Aug 16, 2012 | 63.52 | 63.98 | 63.37 | 63.89 | 425,555 | +0.47(+0.75%) |
Aug 15, 2012 | 63.28 | 63.53 | 63.25 | 63.42 | 823,517 | +0.12(+0.19%) |
Aug 14, 2012 | 63.54 | 63.60 | 63.16 | 63.29 | 1,880,003 | -0.02(-0.04%) |
Aug 13, 2012 | 63.26 | 63.36 | 62.98 | 63.32 | 988,118 | -0.07(-0.10%) |
Aug 10, 2012 | 63.05 | 63.39 | 62.94 | 63.38 | 776,478 | +0.13(+0.21%) |
Aug 09, 2012 | 63.12 | 63.38 | 63.07 | 63.25 | 489,909 | +0.09(+0.14%) |
Aug 08, 2012 | 62.89 | 63.27 | 62.89 | 63.16 | 584,862 | +0.07(+0.10%) |
Aug 07, 2012 | 63.01 | 63.38 | 63.01 | 63.10 | 770,206 | +0.34(+0.55%) |
Aug 06, 2012 | 62.82 | 63.00 | 62.72 | 62.76 | 1,564,617 | +0.19(+0.30%) |
Aug 03, 2012 | 62.29 | 62.75 | 62.26 | 62.57 | 1,036,986 | +1.11(+1.81%) |
Aug 02, 2012 | 61.41 | 61.84 | 60.95 | 61.46 | 634,200 | -0.38(-0.62%) |