Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.31 | 63.57 | 62.78 | 63.27 | 3,738,784 | -0.27(-0.43%) |
Sep 27, 2012 | 63.59 | 63.81 | 62.96 | 63.55 | 3,040,374 | +0.16(+0.25%) |
Sep 26, 2012 | 63.59 | 63.94 | 63.35 | 63.39 | 3,816,556 | -0.16(-0.26%) |
Sep 25, 2012 | 64.32 | 64.42 | 63.48 | 63.55 | 5,551,898 | -0.62(-0.96%) |
Sep 24, 2012 | 63.57 | 64.42 | 63.51 | 64.17 | 4,436,621 | +0.36(+0.56%) |
Sep 21, 2012 | 64.40 | 64.40 | 63.63 | 63.81 | 13,951,042 | -0.25(-0.40%) |
Sep 20, 2012 | 63.81 | 64.10 | 63.61 | 64.07 | 3,031,649 | -0.03(-0.05%) |
Sep 19, 2012 | 63.59 | 64.40 | 63.48 | 64.10 | 3,978,016 | +0.14(+0.21%) |
Sep 18, 2012 | 64.20 | 64.35 | 63.82 | 63.96 | 3,618,712 | -0.24(-0.37%) |
Sep 17, 2012 | 64.12 | 64.42 | 64.01 | 64.20 | 4,805,955 | -0.14(-0.21%) |
Sep 14, 2012 | 63.57 | 64.34 | 63.37 | 64.34 | 7,293,179 | +1.31(+2.09%) |
Sep 13, 2012 | 62.25 | 63.28 | 61.93 | 63.03 | 3,986,640 | +0.86(+1.38%) |
Sep 12, 2012 | 62.71 | 62.75 | 61.93 | 62.17 | 3,519,576 | -0.25(-0.39%) |
Sep 11, 2012 | 62.12 | 62.70 | 62.06 | 62.42 | 3,510,589 | +0.34(+0.55%) |
Sep 10, 2012 | 63.17 | 63.20 | 62.03 | 62.07 | 9,284,103 | -1.47(-2.32%) |
Sep 07, 2012 | 63.93 | 64.11 | 63.46 | 63.55 | 4,696,531 | -0.31(-0.49%) |
Sep 06, 2012 | 63.24 | 63.93 | 63.03 | 63.86 | 4,708,170 | +1.05(+1.67%) |
Sep 05, 2012 | 62.93 | 62.98 | 62.38 | 62.81 | 4,360,705 | +0.05(+0.08%) |
Sep 04, 2012 | 63.01 | 63.21 | 62.37 | 62.77 | 3,698,781 | -0.63(-0.99%) |
Aug 31, 2012 | 63.29 | 63.67 | 62.92 | 63.40 | 2,800,479 | +0.58(+0.92%) |
Aug 30, 2012 | 63.02 | 63.09 | 62.51 | 62.82 | 2,526,328 | -0.46(-0.72%) |
Aug 29, 2012 | 63.33 | 63.53 | 63.19 | 63.28 | 2,535,614 | -0.11(-0.17%) |
Aug 27, 2012 | 63.61 | 63.65 | 63.26 | 63.39 | 2,746,002 | -0.16(-0.26%) |
Aug 24, 2012 | 63.01 | 63.65 | 62.94 | 63.55 | 2,842,153 | +0.58(+0.92%) |
Aug 23, 2012 | 63.43 | 63.45 | 62.84 | 62.97 | 2,663,457 | -0.48(-0.76%) |
Aug 22, 2012 | 63.37 | 63.92 | 63.28 | 63.45 | 3,598,940 | +0.04(+0.06%) |
Aug 21, 2012 | 63.93 | 64.02 | 63.26 | 63.41 | 3,385,024 | -0.46(-0.72%) |
Aug 20, 2012 | 63.95 | 64.06 | 63.64 | 63.87 | 2,409,994 | -0.24(-0.37%) |
Aug 17, 2012 | 63.90 | 64.15 | 63.67 | 64.11 | 4,512,085 | +0.34(+0.53%) |
Aug 16, 2012 | 63.10 | 63.86 | 62.73 | 63.77 | 4,990,754 | +0.82(+1.30%) |
Aug 15, 2012 | 62.59 | 63.09 | 62.55 | 62.95 | 2,915,526 | +0.16(+0.26%) |
Aug 14, 2012 | 62.83 | 62.93 | 62.59 | 62.79 | 2,709,850 | -0.07(-0.11%) |
Aug 13, 2012 | 62.78 | 62.99 | 62.41 | 62.86 | 3,050,758 | +0.07(+0.12%) |
Aug 10, 2012 | 62.16 | 62.79 | 61.87 | 62.78 | 2,579,818 | +0.48(+0.76%) |
Aug 09, 2012 | 62.25 | 62.63 | 62.13 | 62.31 | 2,697,152 | -0.03(-0.04%) |
Aug 08, 2012 | 62.23 | 62.64 | 62.08 | 62.33 | 2,972,704 | -0.05(-0.08%) |
Aug 07, 2012 | 62.38 | 62.80 | 62.33 | 62.38 | 2,594,139 | +0.20(+0.32%) |
Aug 06, 2012 | 62.59 | 62.82 | 62.19 | 62.19 | 2,731,848 | -0.20(-0.32%) |
Aug 03, 2012 | 61.93 | 62.44 | 61.91 | 62.38 | 3,988,657 | +1.10(+1.80%) |
Aug 02, 2012 | 61.30 | 61.72 | 60.70 | 61.28 | 4,335,973 | -0.76(-1.23%) |
Aug 01, 2012 | 62.35 | 62.45 | 61.64 | 62.04 | 3,160,023 | -0.02(-0.03%) |
Jul 31, 2012 | 61.91 | 62.36 | 61.82 | 62.06 | 3,998,587 | -0.03(-0.05%) |
Jul 30, 2012 | 62.19 | 62.55 | 61.84 | 62.10 | 3,990,723 | -0.29(-0.47%) |
Jul 27, 2012 | 61.87 | 62.64 | 61.67 | 62.39 | 5,755,451 | +0.76(+1.24%) |
Jul 26, 2012 | 61.23 | 62.59 | 60.91 | 61.63 | 6,996,066 | +1.25(+2.07%) |
Jul 25, 2012 | 60.33 | 60.65 | 59.84 | 60.38 | 5,205,398 | +0.35(+0.58%) |
Jul 24, 2012 | 60.74 | 60.89 | 59.58 | 60.03 | 4,189,911 | -0.76(-1.25%) |
Jul 23, 2012 | 60.16 | 60.93 | 59.72 | 60.79 | 3,579,001 | -0.43(-0.70%) |
Jul 20, 2012 | 61.35 | 61.56 | 61.12 | 61.22 | 4,451,320 | -0.57(-0.92%) |
Jul 19, 2012 | 61.82 | 62.04 | 61.50 | 61.79 | 4,931,864 | -0.03(-0.04%) |
Jul 18, 2012 | 60.38 | 61.90 | 60.25 | 61.82 | 6,281,359 | +1.29(+2.12%) |
Jul 17, 2012 | 60.04 | 60.78 | 59.56 | 60.53 | 4,525,155 | +0.60(+1.00%) |
Jul 16, 2012 | 59.95 | 60.31 | 59.71 | 59.93 | 4,186,565 | +0.35(+0.58%) |
Jul 13, 2012 | 58.72 | 59.75 | 58.72 | 59.59 | 3,820,940 | +0.80(+1.37%) |
Jul 12, 2012 | 58.91 | 59.16 | 58.05 | 58.78 | 7,259,087 | -0.98(-1.64%) |
Jul 11, 2012 | 60.12 | 60.38 | 59.19 | 59.76 | 6,186,471 | -0.27(-0.45%) |
Jul 10, 2012 | 60.60 | 61.10 | 59.84 | 60.04 | 4,934,358 | -0.48(-0.80%) |
Jul 09, 2012 | 60.45 | 60.60 | 60.08 | 60.52 | 3,823,123 | -0.02(-0.03%) |
Jul 06, 2012 | 60.42 | 60.80 | 60.10 | 60.54 | 3,223,479 | -0.39(-0.65%) |
Jul 05, 2012 | 60.68 | 61.19 | 60.45 | 60.93 | 2,828,669 | -0.09(-0.14%) |
Jul 03, 2012 | 60.62 | 61.06 | 60.60 | 61.02 | 2,073,098 | +0.29(+0.47%) |