Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 65.07 | 65.33 | 64.93 | 65.02 | 5,684,937 | +0.05(+0.08%) |
Jul 31, 2012 | 64.79 | 65.26 | 64.57 | 64.97 | 6,322,383 | +0.02(+0.03%) |
Jul 30, 2012 | 64.94 | 65.20 | 64.80 | 64.95 | 6,095,028 | +0.10(+0.16%) |
Jul 27, 2012 | 64.96 | 65.21 | 64.45 | 64.85 | 8,161,574 | +0.14(+0.21%) |
Jul 26, 2012 | 64.85 | 65.05 | 64.41 | 64.71 | 6,196,064 | +0.70(+1.09%) |
Jul 25, 2012 | 64.24 | 64.32 | 63.87 | 64.01 | 5,862,099 | -0.01(-0.02%) |
Jul 24, 2012 | 64.83 | 65.05 | 63.71 | 64.03 | 9,678,190 | -0.64(-0.99%) |
Jul 23, 2012 | 64.87 | 65.33 | 64.16 | 64.67 | 16,680,340 | -1.92(-2.88%) |
Jul 20, 2012 | 66.96 | 67.10 | 66.45 | 66.59 | 10,001,907 | -0.86(-1.27%) |
Jul 19, 2012 | 67.32 | 67.85 | 66.93 | 67.44 | 10,220,098 | +0.39(+0.59%) |
Jul 18, 2012 | 66.48 | 67.06 | 66.16 | 67.05 | 8,200,975 | +0.24(+0.36%) |
Jul 17, 2012 | 66.88 | 67.14 | 66.32 | 66.81 | 5,162,765 | +0.17(+0.26%) |
Jul 16, 2012 | 67.00 | 67.09 | 66.53 | 66.64 | 4,953,160 | -0.47(-0.69%) |
Jul 13, 2012 | 67.09 | 67.39 | 66.94 | 67.10 | 8,477,163 | +0.26(+0.39%) |
Jul 12, 2012 | 64.91 | 67.25 | 64.85 | 66.84 | 16,099,802 | +1.75(+2.68%) |
Jul 11, 2012 | 65.93 | 66.03 | 64.71 | 65.09 | 8,569,517 | -0.52(-0.80%) |
Jul 10, 2012 | 65.46 | 66.07 | 65.18 | 65.62 | 9,098,774 | +0.33(+0.50%) |
Jul 09, 2012 | 65.17 | 65.40 | 64.95 | 65.29 | 5,205,809 | +0.10(+0.16%) |
Jul 06, 2012 | 64.87 | 65.39 | 64.79 | 65.19 | 6,234,831 | +0.26(+0.40%) |
Jul 05, 2012 | 64.56 | 65.42 | 64.49 | 64.93 | 7,968,985 | +0.52(+0.81%) |
Jul 03, 2012 | 64.13 | 64.51 | 63.95 | 64.40 | 6,333,383 | +0.36(+0.57%) |