Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 68.03 | 68.03 | 67.57 | 67.85 | 33,574 | -0.22(-0.33%) |
Sep 27, 2012 | 68.03 | 68.23 | 67.73 | 68.07 | 45,065 | +0.27(+0.39%) |
Sep 26, 2012 | 67.83 | 68.13 | 67.79 | 67.80 | 79,396 | -0.05(-0.08%) |
Sep 25, 2012 | 68.37 | 68.58 | 67.83 | 67.85 | 80,974 | -0.48(-0.70%) |
Sep 24, 2012 | 68.13 | 68.43 | 67.94 | 68.34 | 67,404 | +0.15(+0.22%) |
Sep 21, 2012 | 68.65 | 68.67 | 68.15 | 68.19 | 68,566 | -0.24(-0.36%) |
Sep 20, 2012 | 68.03 | 68.47 | 68.01 | 68.43 | 54,738 | +0.32(+0.47%) |
Sep 19, 2012 | 67.98 | 68.27 | 67.83 | 68.11 | 52,219 | +0.21(+0.31%) |
Sep 18, 2012 | 67.63 | 68.00 | 67.53 | 67.91 | 47,820 | +0.40(+0.59%) |
Sep 17, 2012 | 67.42 | 67.64 | 67.25 | 67.51 | 128,671 | +0.07(+0.11%) |
Sep 14, 2012 | 67.93 | 67.93 | 67.29 | 67.43 | 108,945 | -0.41(-0.61%) |
Sep 13, 2012 | 66.75 | 67.94 | 66.75 | 67.85 | 170,534 | +1.11(+1.66%) |
Sep 12, 2012 | 67.24 | 67.27 | 66.71 | 66.74 | 133,443 | -0.36(-0.54%) |
Sep 11, 2012 | 67.33 | 67.33 | 67.05 | 67.10 | 110,928 | -0.15(-0.22%) |
Sep 10, 2012 | 67.20 | 67.42 | 67.12 | 67.25 | 198,678 | -0.09(-0.13%) |
Sep 07, 2012 | 67.85 | 67.85 | 67.20 | 67.34 | 127,251 | -0.47(-0.70%) |
Sep 06, 2012 | 67.23 | 67.81 | 67.23 | 67.81 | 66,635 | +0.91(+1.36%) |
Sep 05, 2012 | 67.11 | 67.15 | 66.87 | 66.90 | 57,116 | -0.16(-0.24%) |
Sep 04, 2012 | 66.81 | 67.23 | 66.68 | 67.06 | 140,469 | +0.27(+0.41%) |
Aug 31, 2012 | 66.98 | 67.13 | 66.74 | 66.79 | 124,214 | +0.13(+0.19%) |
Aug 30, 2012 | 66.94 | 66.94 | 66.63 | 66.66 | 32,959 | -0.34(-0.51%) |
Aug 29, 2012 | 67.23 | 67.25 | 66.95 | 67.00 | 55,213 | +0.04(+0.06%) |
Aug 27, 2012 | 67.03 | 67.17 | 66.86 | 66.97 | 78,140 | +0.08(+0.12%) |
Aug 24, 2012 | 66.31 | 67.00 | 66.23 | 66.88 | 81,115 | +0.55(+0.83%) |
Aug 23, 2012 | 66.80 | 66.80 | 66.33 | 66.34 | 67,248 | -0.50(-0.75%) |
Aug 22, 2012 | 66.99 | 67.05 | 66.71 | 66.84 | 426,456 | -0.21(-0.31%) |
Aug 21, 2012 | 67.51 | 67.61 | 67.04 | 67.05 | 62,981 | -0.30(-0.45%) |
Aug 20, 2012 | 67.38 | 67.41 | 67.13 | 67.35 | 50,910 | -0.03(-0.04%) |
Aug 17, 2012 | 67.42 | 67.44 | 67.25 | 67.38 | 95,873 | +0.08(+0.12%) |
Aug 16, 2012 | 67.05 | 67.31 | 66.84 | 67.30 | 41,373 | +0.13(+0.20%) |
Aug 15, 2012 | 67.07 | 67.28 | 66.98 | 67.17 | 104,208 | +0.12(+0.18%) |
Aug 14, 2012 | 67.17 | 67.17 | 66.90 | 67.05 | 78,688 | +0.25(+0.38%) |
Aug 13, 2012 | 66.91 | 66.91 | 66.62 | 66.80 | 75,206 | -0.01(-0.02%) |
Aug 10, 2012 | 66.90 | 66.90 | 66.57 | 66.81 | 47,940 | -0.02(-0.03%) |
Aug 09, 2012 | 67.12 | 67.15 | 66.78 | 66.83 | 111,186 | -0.25(-0.38%) |
Aug 08, 2012 | 66.58 | 67.18 | 66.57 | 67.08 | 47,554 | +0.43(+0.64%) |
Aug 07, 2012 | 67.07 | 67.26 | 66.65 | 66.65 | 70,210 | -0.33(-0.50%) |
Aug 06, 2012 | 67.23 | 67.42 | 66.97 | 66.99 | 126,945 | -0.13(-0.19%) |
Aug 03, 2012 | 66.90 | 67.16 | 66.90 | 67.11 | 58,927 | +1.06(+1.60%) |
Aug 02, 2012 | 66.26 | 66.40 | 65.77 | 66.05 | 112,837 | -0.39(-0.59%) |
Aug 01, 2012 | 67.11 | 67.11 | 66.39 | 66.45 | 378,741 | -0.52(-0.77%) |
Jul 31, 2012 | 67.57 | 67.57 | 66.93 | 66.97 | 63,942 | -0.18(-0.26%) |
Jul 30, 2012 | 66.86 | 67.18 | 66.72 | 67.14 | 73,088 | +0.30(+0.45%) |
Jul 27, 2012 | 66.25 | 67.04 | 66.00 | 66.84 | 59,874 | +0.81(+1.23%) |
Jul 26, 2012 | 65.77 | 66.12 | 65.77 | 66.02 | 54,006 | +1.11(+1.71%) |
Jul 25, 2012 | 65.22 | 65.22 | 64.80 | 64.91 | 80,675 | +0.01(+0.02%) |
Jul 24, 2012 | 65.06 | 65.27 | 64.57 | 64.90 | 41,592 | -0.24(-0.38%) |
Jul 23, 2012 | 65.20 | 65.29 | 64.95 | 65.14 | 84,848 | -0.61(-0.92%) |
Jul 20, 2012 | 65.86 | 65.91 | 65.53 | 65.75 | 89,885 | -0.41(-0.63%) |
Jul 19, 2012 | 66.48 | 66.48 | 65.94 | 66.17 | 43,366 | -0.15(-0.22%) |
Jul 18, 2012 | 66.31 | 66.32 | 66.13 | 66.31 | 40,634 | +0.06(+0.09%) |
Jul 17, 2012 | 66.31 | 66.37 | 65.74 | 66.25 | 50,976 | +0.26(+0.39%) |
Jul 16, 2012 | 66.36 | 66.36 | 65.96 | 66.00 | 41,372 | -0.33(-0.50%) |
Jul 13, 2012 | 65.87 | 66.35 | 65.69 | 66.33 | 46,176 | +0.73(+1.11%) |
Jul 12, 2012 | 65.71 | 65.80 | 65.35 | 65.60 | 131,676 | -0.13(-0.20%) |
Jul 11, 2012 | 65.94 | 65.94 | 65.42 | 65.74 | 105,730 | -0.03(-0.05%) |
Jul 10, 2012 | 65.97 | 66.02 | 65.63 | 65.77 | 69,843 | +0.01(+0.02%) |
Jul 09, 2012 | 65.82 | 65.86 | 65.52 | 65.75 | 68,439 | -0.13(-0.19%) |
Jul 06, 2012 | 65.68 | 65.92 | 65.67 | 65.88 | 95,958 | -0.11(-0.17%) |
Jul 05, 2012 | 66.22 | 66.22 | 65.80 | 65.99 | 51,954 | -0.12(-0.19%) |
Jul 03, 2012 | 65.90 | 66.17 | 65.78 | 66.11 | 32,439 | +0.31(+0.47%) |