Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 71.33 | 71.46 | 71.22 | 71.45 | 2,592,871 | +0.24(+0.34%) |
Sep 27, 2012 | 71.22 | 71.22 | 71.08 | 71.21 | 1,494,053 | +0.11(+0.16%) |
Sep 26, 2012 | 71.00 | 71.11 | 70.97 | 71.10 | 1,149,099 | +0.02(+0.02%) |
Sep 25, 2012 | 71.12 | 71.12 | 71.02 | 71.08 | 1,048,820 | -0.02(-0.02%) |
Sep 24, 2012 | 71.15 | 71.15 | 71.02 | 71.10 | 2,788,727 | -0.19(-0.26%) |
Sep 21, 2012 | 71.08 | 71.30 | 71.06 | 71.28 | 1,425,901 | +0.15(+0.21%) |
Sep 20, 2012 | 71.18 | 71.21 | 71.05 | 71.14 | 864,743 | -0.05(-0.07%) |
Sep 19, 2012 | 71.13 | 71.21 | 71.12 | 71.18 | 920,558 | +0.07(+0.10%) |
Sep 18, 2012 | 71.01 | 71.17 | 71.01 | 71.11 | 1,362,601 | +0.07(+0.10%) |
Sep 17, 2012 | 71.01 | 71.12 | 70.97 | 71.04 | 1,303,776 | -0.10(-0.14%) |
Sep 14, 2012 | 71.08 | 71.20 | 71.01 | 71.14 | 1,298,751 | +0.14(+0.20%) |
Sep 13, 2012 | 71.12 | 71.13 | 70.97 | 71.00 | 1,429,365 | -0.16(-0.22%) |
Sep 12, 2012 | 71.23 | 71.25 | 71.13 | 71.16 | 1,329,559 | +0.04(+0.05%) |
Sep 11, 2012 | 71.09 | 71.24 | 71.06 | 71.13 | 3,136,771 | +0.09(+0.13%) |
Sep 10, 2012 | 70.97 | 71.04 | 70.90 | 71.03 | 897,124 | +0.14(+0.20%) |
Sep 07, 2012 | 70.69 | 70.99 | 70.68 | 70.89 | 1,239,066 | +0.31(+0.43%) |
Sep 06, 2012 | 70.57 | 70.73 | 70.46 | 70.58 | 1,055,271 | +0.14(+0.20%) |
Sep 05, 2012 | 70.36 | 70.51 | 70.34 | 70.44 | 558,678 | +0.15(+0.21%) |
Sep 04, 2012 | 70.45 | 70.45 | 70.12 | 70.29 | 1,832,791 | +0.10(+0.14%) |
Aug 31, 2012 | 70.32 | 70.32 | 70.13 | 70.20 | 630,594 | +0.08(+0.11%) |
Aug 30, 2012 | 70.10 | 70.15 | 70.03 | 70.12 | 769,465 | +0.02(+0.03%) |
Aug 29, 2012 | 70.14 | 70.16 | 70.07 | 70.10 | 797,701 | +0.10(+0.14%) |
Aug 27, 2012 | 69.88 | 70.01 | 69.88 | 70.00 | 701,324 | +0.03(+0.04%) |
Aug 24, 2012 | 69.94 | 70.00 | 69.87 | 69.97 | 1,542,350 | +0.05(+0.08%) |
Aug 23, 2012 | 69.86 | 69.93 | 69.81 | 69.91 | 1,388,445 | +0.17(+0.24%) |
Aug 22, 2012 | 69.44 | 69.74 | 69.44 | 69.74 | 1,393,958 | +0.39(+0.57%) |
Aug 21, 2012 | 69.25 | 69.41 | 69.25 | 69.35 | 780,607 | +0.15(+0.21%) |
Aug 20, 2012 | 69.26 | 69.28 | 69.09 | 69.20 | 1,717,917 | +0.08(+0.11%) |
Aug 17, 2012 | 69.22 | 69.27 | 69.12 | 69.13 | 601,940 | -0.02(-0.03%) |
Aug 16, 2012 | 69.32 | 69.32 | 69.13 | 69.15 | 788,038 | -0.12(-0.18%) |
Aug 15, 2012 | 69.37 | 69.39 | 69.19 | 69.27 | 825,816 | -0.23(-0.34%) |
Aug 14, 2012 | 69.47 | 69.60 | 69.44 | 69.50 | 633,646 | +0.00(+0.00%) |
Aug 13, 2012 | 69.40 | 69.54 | 69.39 | 69.50 | 651,436 | +0.03(+0.04%) |
Aug 10, 2012 | 69.53 | 69.53 | 69.33 | 69.47 | 960,092 | -0.08(-0.11%) |
Aug 09, 2012 | 69.89 | 69.89 | 69.55 | 69.55 | 774,128 | -0.33(-0.48%) |
Aug 08, 2012 | 70.01 | 70.03 | 69.87 | 69.89 | 586,191 | -0.18(-0.25%) |
Aug 07, 2012 | 70.16 | 70.16 | 69.96 | 70.06 | 1,175,558 | -0.03(-0.04%) |
Aug 06, 2012 | 70.05 | 70.20 | 69.94 | 70.09 | 724,629 | +0.22(+0.32%) |
Aug 03, 2012 | 69.89 | 69.96 | 69.70 | 69.87 | 992,015 | +0.20(+0.29%) |
Aug 02, 2012 | 69.65 | 69.74 | 69.59 | 69.67 | 677,475 | +0.05(+0.07%) |
Aug 01, 2012 | 69.97 | 70.04 | 69.52 | 69.62 | 1,526,188 | +0.28(+0.40%) |
Jul 31, 2012 | 69.39 | 69.51 | 69.24 | 69.34 | 1,561,779 | +0.09(+0.14%) |
Jul 30, 2012 | 69.07 | 69.25 | 69.01 | 69.25 | 1,478,388 | +0.25(+0.36%) |
Jul 27, 2012 | 68.83 | 69.01 | 68.83 | 69.00 | 1,582,685 | +0.23(+0.34%) |
Jul 26, 2012 | 68.60 | 68.78 | 68.60 | 68.77 | 851,188 | +0.29(+0.43%) |
Jul 25, 2012 | 68.38 | 68.49 | 68.33 | 68.48 | 788,378 | +0.15(+0.22%) |
Jul 24, 2012 | 68.34 | 68.37 | 68.26 | 68.32 | 1,378,311 | -0.25(-0.37%) |
Jul 23, 2012 | 68.70 | 68.70 | 68.48 | 68.57 | 1,168,098 | -0.43(-0.63%) |
Jul 20, 2012 | 69.03 | 69.07 | 68.93 | 69.01 | 1,100,465 | +0.02(+0.03%) |
Jul 19, 2012 | 69.10 | 69.10 | 68.98 | 68.99 | 740,174 | -0.02(-0.03%) |
Jul 18, 2012 | 69.04 | 69.04 | 68.93 | 69.01 | 978,540 | +0.00(+0.00%) |
Jul 17, 2012 | 69.09 | 69.11 | 68.88 | 69.01 | 3,127,579 | +0.19(+0.27%) |
Jul 16, 2012 | 68.70 | 68.88 | 68.62 | 68.83 | 537,311 | +0.31(+0.45%) |
Jul 13, 2012 | 68.38 | 68.52 | 68.31 | 68.52 | 1,275,794 | +0.33(+0.48%) |
Jul 12, 2012 | 68.04 | 68.24 | 67.99 | 68.19 | 1,076,171 | +0.23(+0.34%) |
Jul 11, 2012 | 67.76 | 68.00 | 67.76 | 67.95 | 997,998 | +0.33(+0.48%) |
Jul 10, 2012 | 67.70 | 67.83 | 67.62 | 67.63 | 2,228,947 | +0.02(+0.03%) |
Jul 09, 2012 | 67.51 | 67.63 | 67.45 | 67.60 | 1,172,796 | +0.00(+0.00%) |
Jul 06, 2012 | 67.47 | 67.60 | 67.41 | 67.60 | 633,217 | +0.10(+0.15%) |
Jul 05, 2012 | 67.55 | 67.60 | 67.43 | 67.50 | 1,036,819 | +0.15(+0.23%) |
Jul 03, 2012 | 67.36 | 67.49 | 67.24 | 67.35 | 922,873 | +0.10(+0.15%) |