Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.12 | 64.63 | 63.76 | 64.16 | 1,344,449 | -0.23(-0.36%) |
Sep 27, 2012 | 64.01 | 64.69 | 63.54 | 64.39 | 813,507 | +0.67(+1.05%) |
Sep 26, 2012 | 64.43 | 65.05 | 63.48 | 63.73 | 1,553,336 | -0.77(-1.19%) |
Sep 25, 2012 | 63.95 | 64.89 | 63.90 | 64.49 | 1,561,746 | +0.43(+0.67%) |
Sep 24, 2012 | 63.82 | 64.16 | 63.25 | 64.07 | 1,254,646 | +0.02(+0.03%) |
Sep 21, 2012 | 63.90 | 64.07 | 63.32 | 64.05 | 1,495,481 | +0.33(+0.51%) |
Sep 20, 2012 | 63.25 | 63.81 | 62.88 | 63.72 | 1,150,470 | +0.10(+0.16%) |
Sep 19, 2012 | 63.74 | 64.17 | 63.58 | 63.62 | 1,216,184 | -0.02(-0.03%) |
Sep 18, 2012 | 64.44 | 64.95 | 63.57 | 63.64 | 1,370,171 | -0.73(-1.13%) |
Sep 17, 2012 | 64.66 | 64.93 | 63.94 | 64.37 | 1,171,920 | -0.45(-0.69%) |
Sep 14, 2012 | 63.57 | 65.10 | 63.56 | 64.81 | 2,925,928 | +1.56(+2.46%) |
Sep 13, 2012 | 62.74 | 63.35 | 61.94 | 63.25 | 2,383,370 | +0.52(+0.83%) |
Sep 12, 2012 | 64.12 | 64.26 | 62.71 | 62.73 | 2,246,127 | -1.15(-1.80%) |
Sep 11, 2012 | 64.03 | 64.70 | 63.83 | 63.88 | 1,670,367 | +0.00(+0.00%) |
Sep 10, 2012 | 65.85 | 66.02 | 63.85 | 63.88 | 2,147,856 | -1.94(-2.95%) |
Sep 07, 2012 | 65.33 | 65.83 | 65.07 | 65.82 | 1,394,664 | +0.51(+0.78%) |
Sep 06, 2012 | 64.55 | 65.39 | 64.44 | 65.31 | 1,454,881 | +1.14(+1.77%) |
Sep 05, 2012 | 64.13 | 64.87 | 63.74 | 64.17 | 1,929,247 | +0.64(+1.00%) |
Sep 04, 2012 | 64.63 | 64.98 | 63.20 | 63.54 | 1,535,566 | -0.33(-0.51%) |
Aug 31, 2012 | 63.12 | 64.02 | 63.12 | 63.86 | 1,698,621 | +1.04(+1.65%) |
Aug 30, 2012 | 63.97 | 63.97 | 62.72 | 62.83 | 2,005,681 | -1.63(-2.53%) |
Aug 29, 2012 | 63.55 | 64.66 | 63.43 | 64.46 | 2,861,639 | +0.65(+1.01%) |
Aug 27, 2012 | 63.69 | 63.86 | 62.73 | 63.81 | 2,199,576 | +0.06(+0.10%) |
Aug 24, 2012 | 62.97 | 63.85 | 62.72 | 63.75 | 2,354,001 | +0.66(+1.04%) |
Aug 23, 2012 | 62.65 | 63.39 | 62.29 | 63.09 | 1,357,712 | +0.31(+0.49%) |
Aug 22, 2012 | 62.06 | 62.88 | 61.66 | 62.78 | 1,709,098 | +0.59(+0.95%) |
Aug 21, 2012 | 62.17 | 62.53 | 61.89 | 62.19 | 2,359,245 | +0.00(+0.00%) |
Aug 20, 2012 | 62.09 | 63.24 | 61.90 | 62.19 | 2,920,367 | +0.40(+0.65%) |
Aug 17, 2012 | 61.87 | 61.97 | 61.33 | 61.79 | 1,362,332 | -0.12(-0.19%) |
Aug 16, 2012 | 61.75 | 61.96 | 61.17 | 61.91 | 2,133,481 | +0.19(+0.31%) |
Aug 15, 2012 | 61.15 | 62.01 | 60.56 | 61.71 | 2,215,606 | +0.94(+1.54%) |
Aug 14, 2012 | 61.19 | 61.51 | 60.51 | 60.78 | 1,203,225 | -0.24(-0.39%) |
Aug 13, 2012 | 61.80 | 61.83 | 60.25 | 61.01 | 2,128,235 | -0.61(-0.99%) |
Aug 10, 2012 | 60.84 | 61.77 | 60.63 | 61.62 | 1,690,699 | +0.71(+1.17%) |
Aug 09, 2012 | 61.69 | 62.23 | 60.57 | 60.91 | 2,795,493 | -0.73(-1.18%) |
Aug 08, 2012 | 58.62 | 61.70 | 58.23 | 61.64 | 4,744,099 | +2.71(+4.59%) |
Aug 07, 2012 | 57.64 | 58.96 | 57.62 | 58.93 | 3,327,376 | +1.29(+2.24%) |
Aug 06, 2012 | 57.39 | 57.85 | 56.88 | 57.64 | 2,784,569 | +0.50(+0.88%) |
Aug 03, 2012 | 57.71 | 58.14 | 56.80 | 57.14 | 4,726,526 | -0.16(-0.29%) |
Aug 02, 2012 | 58.23 | 58.23 | 56.50 | 57.30 | 3,785,731 | -0.94(-1.61%) |
Aug 01, 2012 | 55.85 | 60.61 | 55.54 | 58.24 | 11,366,263 | +2.11(+3.75%) |
Jul 31, 2012 | 58.43 | 60.40 | 54.61 | 56.14 | 12,882,416 | -8.16(-12.69%) |
Jul 30, 2012 | 64.27 | 64.59 | 63.47 | 64.29 | 1,369,966 | +0.03(+0.04%) |
Jul 27, 2012 | 61.42 | 64.43 | 61.24 | 64.27 | 3,075,122 | +2.11(+3.40%) |
Jul 26, 2012 | 64.46 | 64.48 | 61.95 | 62.15 | 3,467,053 | -1.70(-2.67%) |
Jul 25, 2012 | 63.43 | 64.38 | 62.38 | 63.86 | 2,682,895 | -1.83(-2.79%) |
Jul 24, 2012 | 65.92 | 66.14 | 64.34 | 65.69 | 2,102,492 | -0.33(-0.50%) |
Jul 23, 2012 | 66.35 | 66.35 | 65.42 | 66.02 | 1,273,321 | -1.08(-1.60%) |
Jul 20, 2012 | 66.68 | 67.90 | 66.68 | 67.09 | 1,437,039 | +0.09(+0.14%) |
Jul 19, 2012 | 67.65 | 68.79 | 66.55 | 67.00 | 2,393,641 | +0.10(+0.15%) |
Jul 18, 2012 | 66.83 | 67.07 | 66.22 | 66.90 | 2,800,730 | -0.08(-0.12%) |
Jul 17, 2012 | 68.01 | 68.33 | 66.86 | 66.98 | 1,743,386 | -0.91(-1.34%) |
Jul 16, 2012 | 68.67 | 68.67 | 67.66 | 67.89 | 1,372,443 | -0.83(-1.21%) |
Jul 13, 2012 | 67.15 | 68.87 | 67.03 | 68.72 | 1,791,348 | +1.64(+2.45%) |
Jul 12, 2012 | 67.76 | 67.97 | 66.36 | 67.08 | 2,574,005 | -0.81(-1.19%) |
Jul 11, 2012 | 69.03 | 69.17 | 67.78 | 67.89 | 2,649,639 | -1.22(-1.77%) |
Jul 10, 2012 | 69.60 | 69.93 | 68.82 | 69.11 | 1,870,523 | -0.43(-0.62%) |
Jul 09, 2012 | 70.74 | 70.89 | 69.08 | 69.54 | 2,106,567 | -0.15(-0.22%) |
Jul 06, 2012 | 69.38 | 69.79 | 68.94 | 69.70 | 1,425,021 | +0.19(+0.28%) |
Jul 05, 2012 | 70.39 | 70.95 | 69.17 | 69.51 | 1,521,943 | -0.69(-0.99%) |
Jul 03, 2012 | 70.16 | 70.58 | 69.87 | 70.20 | 989,766 | +0.05(+0.07%) |