Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 69.66 | 69.72 | 69.00 | 69.41 | 2,401,169 | -1.15(-1.63%) |
Sep 27, 2012 | 69.73 | 70.58 | 69.65 | 70.56 | 2,542,933 | +0.11(+0.16%) |
Sep 26, 2012 | 70.55 | 70.61 | 70.02 | 70.45 | 2,174,352 | -0.58(-0.82%) |
Sep 25, 2012 | 71.44 | 72.03 | 71.01 | 71.03 | 1,843,574 | -0.34(-0.48%) |
Sep 24, 2012 | 71.09 | 71.51 | 71.00 | 71.37 | 1,653,233 | -0.22(-0.31%) |
Sep 21, 2012 | 71.34 | 71.65 | 71.20 | 71.59 | 2,700,684 | +0.17(+0.24%) |
Sep 20, 2012 | 70.62 | 71.51 | 70.54 | 71.42 | 3,013,598 | -0.73(-1.01%) |
Sep 19, 2012 | 72.47 | 72.70 | 72.10 | 72.15 | 2,133,857 | -0.36(-0.50%) |
Sep 18, 2012 | 72.52 | 72.91 | 72.25 | 72.51 | 1,669,879 | -0.14(-0.19%) |
Sep 17, 2012 | 72.90 | 73.40 | 72.61 | 72.65 | 1,841,820 | +0.09(+0.12%) |
Sep 14, 2012 | 73.56 | 73.96 | 72.49 | 72.56 | 6,369,113 | -0.68(-0.93%) |
Sep 13, 2012 | 72.13 | 73.69 | 71.94 | 73.24 | 2,893,927 | +1.51(+2.11%) |
Sep 12, 2012 | 71.87 | 71.96 | 71.42 | 71.73 | 994,723 | +0.00(+0.00%) |
Sep 11, 2012 | 71.34 | 71.92 | 71.33 | 71.73 | 1,116,864 | +0.75(+1.06%) |
Sep 10, 2012 | 71.22 | 71.51 | 70.95 | 70.98 | 1,249,194 | -0.61(-0.85%) |
Sep 07, 2012 | 71.14 | 71.71 | 71.11 | 71.59 | 1,755,992 | +0.63(+0.89%) |
Sep 06, 2012 | 69.72 | 71.00 | 69.70 | 70.96 | 1,591,590 | +1.68(+2.42%) |
Sep 05, 2012 | 69.53 | 69.59 | 69.19 | 69.28 | 1,450,177 | -0.26(-0.37%) |
Sep 04, 2012 | 70.07 | 70.10 | 69.31 | 69.54 | 1,627,056 | -0.43(-0.61%) |
Aug 31, 2012 | 70.40 | 70.50 | 69.70 | 69.97 | 1,357,608 | +0.19(+0.27%) |
Aug 30, 2012 | 70.12 | 70.17 | 69.57 | 69.78 | 925,624 | -0.27(-0.39%) |
Aug 29, 2012 | 70.41 | 70.46 | 70.00 | 70.05 | 1,139,344 | -0.11(-0.16%) |
Aug 27, 2012 | 70.38 | 70.52 | 70.16 | 70.16 | 824,001 | -0.19(-0.27%) |
Aug 24, 2012 | 70.35 | 70.83 | 70.15 | 70.35 | 1,470,936 | +0.09(+0.13%) |
Aug 23, 2012 | 70.33 | 70.59 | 70.18 | 70.26 | 1,436,291 | -0.23(-0.33%) |
Aug 22, 2012 | 70.19 | 70.65 | 70.07 | 70.49 | 1,540,619 | -0.13(-0.18%) |
Aug 21, 2012 | 70.76 | 71.22 | 70.46 | 70.62 | 1,203,064 | -0.12(-0.17%) |
Aug 20, 2012 | 70.42 | 70.81 | 70.30 | 70.74 | 1,611,400 | +0.03(+0.04%) |
Aug 17, 2012 | 70.97 | 71.03 | 70.64 | 70.71 | 1,512,271 | -0.18(-0.25%) |
Aug 16, 2012 | 70.61 | 71.01 | 70.47 | 70.89 | 1,602,944 | -0.06(-0.08%) |
Aug 15, 2012 | 71.04 | 71.17 | 70.73 | 70.95 | 1,789,357 | +0.11(+0.16%) |
Aug 14, 2012 | 71.09 | 71.13 | 70.63 | 70.84 | 1,099,638 | +0.19(+0.27%) |
Aug 13, 2012 | 70.77 | 70.86 | 70.47 | 70.65 | 1,431,770 | -0.27(-0.38%) |
Aug 10, 2012 | 70.43 | 71.11 | 70.24 | 70.92 | 2,108,488 | -0.08(-0.11%) |
Aug 09, 2012 | 70.60 | 71.32 | 70.48 | 71.00 | 3,028,115 | +0.41(+0.58%) |
Aug 08, 2012 | 70.63 | 70.83 | 70.47 | 70.59 | 2,232,996 | -0.54(-0.76%) |
Aug 07, 2012 | 71.04 | 71.49 | 70.99 | 71.13 | 1,879,576 | +1.19(+1.70%) |
Aug 06, 2012 | 70.11 | 70.42 | 69.94 | 69.94 | 1,891,426 | +0.02(+0.03%) |
Aug 03, 2012 | 69.84 | 70.29 | 69.76 | 69.92 | 2,860,488 | +1.61(+2.36%) |
Aug 02, 2012 | 68.65 | 69.05 | 67.90 | 68.31 | 3,736,762 | -0.34(-0.50%) |
Aug 01, 2012 | 68.38 | 68.97 | 68.09 | 68.65 | 2,856,803 | +0.45(+0.66%) |
Jul 31, 2012 | 68.63 | 68.82 | 68.11 | 68.20 | 2,610,864 | -0.27(-0.39%) |
Jul 30, 2012 | 67.54 | 68.63 | 67.54 | 68.47 | 2,275,292 | +0.79(+1.17%) |
Jul 27, 2012 | 67.27 | 67.83 | 67.00 | 67.68 | 4,928,623 | +0.34(+0.50%) |
Jul 26, 2012 | 66.70 | 67.81 | 66.70 | 67.34 | 4,904,115 | -0.72(-1.06%) |
Jul 25, 2012 | 67.84 | 68.24 | 67.45 | 68.06 | 2,574,972 | +0.60(+0.89%) |
Jul 24, 2012 | 68.17 | 67.87 | 66.75 | 67.46 | 1,743,026 | -0.71(-1.04%) |
Jul 23, 2012 | 67.54 | 68.33 | 67.26 | 68.17 | 1,582,445 | -1.14(-1.64%) |
Jul 20, 2012 | 69.09 | 69.48 | 69.07 | 69.31 | 1,464,283 | -0.38(-0.55%) |
Jul 19, 2012 | 69.38 | 69.89 | 69.31 | 69.69 | 1,267,081 | +0.09(+0.13%) |
Jul 18, 2012 | 68.47 | 69.60 | 68.45 | 69.60 | 1,257,318 | +0.28(+0.40%) |
Jul 17, 2012 | 69.28 | 69.44 | 68.55 | 69.32 | 1,391,167 | -0.10(-0.14%) |
Jul 16, 2012 | 68.96 | 69.48 | 68.72 | 69.42 | 1,556,125 | +0.69(+1.00%) |
Jul 13, 2012 | 68.09 | 68.88 | 68.05 | 68.73 | 913,483 | +0.69(+1.01%) |
Jul 12, 2012 | 67.88 | 68.37 | 67.65 | 68.04 | 1,738,537 | -0.39(-0.57%) |
Jul 11, 2012 | 67.85 | 68.63 | 67.79 | 68.43 | 1,334,558 | +0.90(+1.33%) |
Jul 10, 2012 | 67.89 | 68.00 | 67.20 | 67.53 | 1,962,233 | +0.19(+0.28%) |
Jul 09, 2012 | 67.00 | 67.34 | 66.51 | 67.34 | 2,442,486 | -0.46(-0.68%) |
Jul 06, 2012 | 67.83 | 68.00 | 67.51 | 67.80 | 1,596,496 | -0.21(-0.31%) |
Jul 05, 2012 | 67.66 | 68.18 | 67.50 | 68.01 | 1,139,684 | -0.45(-0.66%) |
Jul 03, 2012 | 67.93 | 68.79 | 67.86 | 68.46 | 1,405,448 | +0.67(+0.99%) |