Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 67.54 | 69.01 | 66.89 | 68.84 | 898,781 | +1.35(+2.00%) |
Oct 26, 2012 | 67.95 | 67.49 | 67.49 | 67.49 | 921,400 | -0.20(-0.30%) |
Oct 25, 2012 | 69.67 | 69.75 | 66.51 | 67.69 | 1,784,750 | -1.56(-2.25%) |
Oct 24, 2012 | 69.74 | 69.87 | 68.01 | 69.25 | 1,218,562 | +0.40(+0.58%) |
Oct 23, 2012 | 67.78 | 69.50 | 67.02 | 68.85 | 1,765,892 | -0.18(-0.26%) |
Oct 19, 2012 | 73.44 | 73.44 | 68.53 | 69.03 | 5,628,919 | -5.62(-7.52%) |
Oct 18, 2012 | 75.35 | 75.85 | 74.20 | 74.65 | 944,942 | -0.70(-0.93%) |
Oct 17, 2012 | 76.04 | 76.34 | 75.10 | 75.35 | 1,026,197 | -0.17(-0.23%) |
Oct 16, 2012 | 74.19 | 75.76 | 73.95 | 75.52 | 1,249,731 | +1.58(+2.14%) |
Oct 15, 2012 | 73.88 | 73.98 | 72.57 | 73.94 | 872,729 | +0.51(+0.69%) |
Oct 12, 2012 | 72.57 | 73.88 | 72.51 | 73.43 | 904,399 | +0.73(+1.00%) |
Oct 11, 2012 | 74.10 | 74.24 | 72.50 | 72.70 | 840,183 | -0.28(-0.38%) |
Oct 10, 2012 | 72.97 | 73.66 | 72.50 | 72.98 | 824,124 | +0.20(+0.27%) |
Oct 09, 2012 | 75.23 | 75.67 | 72.60 | 72.78 | 1,789,135 | -2.62(-3.47%) |
Oct 08, 2012 | 75.40 | 77.00 | 75.15 | 75.40 | 1,126,149 | +0.00(+0.00%) |
Oct 05, 2012 | 76.90 | 77.09 | 75.08 | 75.40 | 1,130,804 | -1.05(-1.37%) |
Oct 04, 2012 | 75.47 | 76.60 | 75.05 | 76.45 | 1,300,533 | +1.43(+1.91%) |
Oct 03, 2012 | 76.30 | 76.30 | 74.50 | 75.02 | 1,700,038 | -1.33(-1.74%) |
Oct 02, 2012 | 73.95 | 76.42 | 72.49 | 76.35 | 3,850,718 | +2.78(+3.78%) |
Oct 01, 2012 | 74.26 | 75.51 | 73.00 | 73.57 | 1,853,470 | -0.37(-0.50%) |
Sep 28, 2012 | 73.62 | 74.91 | 73.55 | 73.94 | 1,922,362 | -0.32(-0.43%) |
Sep 27, 2012 | 74.24 | 74.48 | 73.19 | 74.26 | 1,952,864 | +0.56(+0.76%) |
Sep 26, 2012 | 72.86 | 74.30 | 72.64 | 73.70 | 1,587,573 | +0.72(+0.99%) |
Sep 25, 2012 | 74.25 | 75.23 | 72.86 | 72.98 | 1,428,957 | -1.24(-1.67%) |
Sep 24, 2012 | 74.68 | 74.93 | 73.60 | 74.22 | 1,020,102 | -0.76(-1.01%) |
Sep 21, 2012 | 75.97 | 76.45 | 74.73 | 74.98 | 1,432,738 | -0.50(-0.66%) |
Sep 20, 2012 | 75.21 | 76.05 | 75.00 | 75.48 | 1,377,882 | -0.54(-0.71%) |
Sep 19, 2012 | 75.00 | 76.92 | 74.88 | 76.02 | 2,532,779 | +1.01(+1.35%) |
Sep 18, 2012 | 77.10 | 77.22 | 73.54 | 75.01 | 4,755,595 | -2.39(-3.09%) |
Sep 17, 2012 | 77.79 | 77.95 | 76.55 | 77.40 | 1,390,731 | -0.59(-0.76%) |
Sep 14, 2012 | 77.37 | 78.97 | 77.30 | 77.99 | 1,796,332 | +0.83(+1.08%) |
Sep 13, 2012 | 77.13 | 78.23 | 76.03 | 77.16 | 1,885,703 | +0.26(+0.34%) |
Sep 12, 2012 | 76.44 | 77.32 | 75.82 | 76.90 | 1,759,623 | +0.41(+0.54%) |
Sep 11, 2012 | 76.68 | 76.94 | 75.37 | 76.49 | 3,081,780 | -0.17(-0.22%) |
Sep 10, 2012 | 77.00 | 78.50 | 76.56 | 76.66 | 5,260,400 | -0.48(-0.62%) |
Sep 07, 2012 | 68.02 | 77.60 | 67.10 | 77.14 | 17,133,550 | +8.54(+12.45%) |
Sep 06, 2012 | 67.18 | 69.47 | 67.05 | 68.60 | 5,010,367 | +1.88(+2.82%) |
Sep 05, 2012 | 66.99 | 67.03 | 66.03 | 66.72 | 2,856,922 | -0.16(-0.24%) |
Sep 04, 2012 | 65.60 | 66.97 | 65.20 | 66.88 | 2,388,438 | +1.69(+2.59%) |
Aug 31, 2012 | 65.22 | 65.57 | 64.22 | 65.19 | 1,428,330 | +0.54(+0.84%) |
Aug 30, 2012 | 65.37 | 65.75 | 64.44 | 64.65 | 2,200,723 | -0.88(-1.34%) |
Aug 29, 2012 | 65.07 | 65.72 | 64.92 | 65.53 | 1,888,540 | +1.16(+1.80%) |
Aug 27, 2012 | 63.87 | 64.89 | 63.68 | 64.37 | 1,726,800 | +0.50(+0.78%) |
Aug 24, 2012 | 63.70 | 64.50 | 62.30 | 63.87 | 3,343,056 | -0.49(-0.76%) |
Aug 23, 2012 | 62.74 | 64.40 | 62.60 | 64.36 | 2,778,726 | +1.52(+2.42%) |
Aug 22, 2012 | 60.86 | 62.95 | 60.28 | 62.84 | 2,284,017 | +1.78(+2.92%) |
Aug 21, 2012 | 61.99 | 62.39 | 60.83 | 61.06 | 1,844,470 | -0.45(-0.73%) |
Aug 20, 2012 | 62.80 | 63.00 | 60.76 | 61.51 | 1,837,572 | -1.68(-2.66%) |
Aug 17, 2012 | 60.60 | 63.78 | 60.60 | 63.19 | 2,976,671 | +2.53(+4.17%) |
Aug 16, 2012 | 59.34 | 60.89 | 58.75 | 60.66 | 2,271,753 | +1.15(+1.93%) |
Aug 15, 2012 | 57.60 | 59.89 | 57.60 | 59.51 | 1,868,802 | +1.92(+3.33%) |
Aug 14, 2012 | 59.26 | 59.63 | 57.14 | 57.59 | 1,914,836 | -0.89(-1.52%) |
Aug 13, 2012 | 58.36 | 59.00 | 57.81 | 58.48 | 1,246,714 | -0.24(-0.41%) |
Aug 10, 2012 | 58.01 | 59.48 | 57.98 | 58.72 | 1,914,901 | +0.78(+1.35%) |
Aug 09, 2012 | 57.95 | 58.20 | 57.17 | 57.94 | 1,647,020 | -0.24(-0.41%) |
Aug 08, 2012 | 57.99 | 58.41 | 57.39 | 58.18 | 1,209,576 | +0.01(+0.02%) |
Aug 07, 2012 | 56.58 | 59.01 | 56.58 | 58.17 | 2,371,214 | +1.91(+3.39%) |
Aug 06, 2012 | 56.60 | 56.64 | 55.00 | 56.26 | 2,547,089 | -0.37(-0.65%) |
Aug 03, 2012 | 55.66 | 57.02 | 55.20 | 56.63 | 1,730,916 | +2.15(+3.95%) |
Aug 02, 2012 | 53.00 | 55.43 | 52.20 | 54.48 | 3,955,364 | +1.13(+2.12%) |