Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 75.10 | 76.56 | 74.55 | 75.92 | 163,839 | -0.29(-0.38%) |
Sep 27, 2012 | 76.90 | 77.50 | 75.63 | 76.21 | 159,476 | -0.43(-0.56%) |
Sep 26, 2012 | 76.74 | 77.98 | 75.97 | 76.64 | 96,069 | -1.81(-2.31%) |
Sep 25, 2012 | 78.16 | 79.67 | 78.16 | 78.45 | 74,730 | +0.10(+0.12%) |
Sep 24, 2012 | 77.22 | 78.90 | 77.20 | 78.35 | 72,973 | +0.61(+0.79%) |
Sep 21, 2012 | 77.58 | 78.23 | 77.31 | 77.74 | 151,216 | +0.92(+1.20%) |
Sep 20, 2012 | 75.78 | 76.91 | 75.78 | 76.81 | 64,936 | +0.35(+0.46%) |
Sep 19, 2012 | 76.73 | 76.98 | 76.21 | 76.46 | 96,608 | -0.29(-0.38%) |
Sep 18, 2012 | 77.33 | 77.71 | 76.17 | 76.76 | 113,859 | -0.86(-1.11%) |
Sep 17, 2012 | 77.45 | 79.55 | 77.24 | 77.62 | 173,236 | -0.53(-0.68%) |
Sep 14, 2012 | 75.21 | 78.54 | 73.85 | 78.15 | 1,067,285 | +10.93(+16.26%) |
Sep 13, 2012 | 67.30 | 67.96 | 66.22 | 67.23 | 346,787 | +0.43(+0.64%) |
Sep 12, 2012 | 68.98 | 69.22 | 66.61 | 66.80 | 109,224 | -1.75(-2.55%) |
Sep 11, 2012 | 67.88 | 68.73 | 67.71 | 68.55 | 96,715 | +0.50(+0.73%) |
Sep 10, 2012 | 68.28 | 68.95 | 67.65 | 68.05 | 94,897 | -0.29(-0.43%) |
Sep 07, 2012 | 68.43 | 68.47 | 68.09 | 68.34 | 39,220 | +0.38(+0.56%) |
Sep 06, 2012 | 68.20 | 68.57 | 67.62 | 67.96 | 143,792 | +0.36(+0.53%) |
Sep 05, 2012 | 67.46 | 67.97 | 67.23 | 67.60 | 51,821 | -0.12(-0.17%) |
Sep 04, 2012 | 67.70 | 67.72 | 67.14 | 67.72 | 60,383 | +0.18(+0.27%) |
Aug 31, 2012 | 67.98 | 67.98 | 67.14 | 67.53 | 48,423 | +0.26(+0.39%) |
Aug 30, 2012 | 67.40 | 67.67 | 67.14 | 67.27 | 34,962 | -0.60(-0.89%) |
Aug 29, 2012 | 67.77 | 67.98 | 67.51 | 67.88 | 39,467 | +0.75(+1.11%) |
Aug 27, 2012 | 67.46 | 68.42 | 66.81 | 67.13 | 60,747 | -0.20(-0.30%) |
Aug 24, 2012 | 66.14 | 67.68 | 66.14 | 67.33 | 48,772 | +0.81(+1.21%) |
Aug 23, 2012 | 66.46 | 66.83 | 65.79 | 66.52 | 36,616 | -0.13(-0.19%) |
Aug 22, 2012 | 66.37 | 66.94 | 66.30 | 66.65 | 51,841 | +0.25(+0.38%) |
Aug 21, 2012 | 66.51 | 66.86 | 66.25 | 66.40 | 41,374 | -0.11(-0.16%) |
Aug 20, 2012 | 66.83 | 67.01 | 65.92 | 66.51 | 44,998 | -0.33(-0.49%) |
Aug 17, 2012 | 65.21 | 66.91 | 65.21 | 66.84 | 67,401 | +1.47(+2.24%) |
Aug 16, 2012 | 63.94 | 65.77 | 63.62 | 65.37 | 61,509 | +1.52(+2.37%) |
Aug 15, 2012 | 62.13 | 63.94 | 62.13 | 63.85 | 45,880 | +1.54(+2.46%) |
Aug 14, 2012 | 63.36 | 63.41 | 62.13 | 62.32 | 23,163 | -0.46(-0.73%) |
Aug 13, 2012 | 63.09 | 63.22 | 61.72 | 62.77 | 49,063 | -0.32(-0.51%) |
Aug 10, 2012 | 63.28 | 63.36 | 62.88 | 63.09 | 21,527 | -0.15(-0.23%) |
Aug 09, 2012 | 63.16 | 64.12 | 62.82 | 63.24 | 42,177 | +0.09(+0.14%) |
Aug 08, 2012 | 63.01 | 63.43 | 62.77 | 63.15 | 38,876 | +0.06(+0.09%) |
Aug 07, 2012 | 63.94 | 63.97 | 62.88 | 63.09 | 29,365 | -0.23(-0.37%) |
Aug 06, 2012 | 62.64 | 63.65 | 62.55 | 63.33 | 45,489 | +0.93(+1.49%) |
Aug 03, 2012 | 62.04 | 62.94 | 61.74 | 62.40 | 44,435 | +1.13(+1.84%) |
Aug 02, 2012 | 60.71 | 61.95 | 60.71 | 61.27 | 41,118 | +0.30(+0.49%) |
Aug 01, 2012 | 62.77 | 63.13 | 60.97 | 60.97 | 59,233 | -1.23(-1.98%) |
Jul 31, 2012 | 62.69 | 63.42 | 62.14 | 62.20 | 73,871 | -0.82(-1.30%) |
Jul 30, 2012 | 62.36 | 63.28 | 62.32 | 63.02 | 49,218 | +1.02(+1.65%) |
Jul 27, 2012 | 61.64 | 62.31 | 60.72 | 62.00 | 62,010 | +0.84(+1.37%) |
Jul 26, 2012 | 60.65 | 61.70 | 60.01 | 61.16 | 64,815 | +1.51(+2.52%) |
Jul 25, 2012 | 59.93 | 60.06 | 59.35 | 59.66 | 42,817 | +0.33(+0.56%) |
Jul 24, 2012 | 61.39 | 61.39 | 59.13 | 59.33 | 44,541 | -2.05(-3.34%) |
Jul 23, 2012 | 61.04 | 61.52 | 60.71 | 61.38 | 28,736 | -0.69(-1.11%) |
Jul 20, 2012 | 61.74 | 62.20 | 61.74 | 62.06 | 39,263 | -0.45(-0.71%) |
Jul 19, 2012 | 63.15 | 63.15 | 61.72 | 62.51 | 44,295 | -0.39(-0.62%) |
Jul 18, 2012 | 62.83 | 63.16 | 62.70 | 62.90 | 29,972 | +0.08(+0.12%) |
Jul 17, 2012 | 63.58 | 63.87 | 62.69 | 62.82 | 35,789 | -0.18(-0.29%) |
Jul 16, 2012 | 62.40 | 63.15 | 62.24 | 63.01 | 49,932 | +0.20(+0.32%) |
Jul 13, 2012 | 60.32 | 63.09 | 59.92 | 62.80 | 72,986 | +2.87(+4.78%) |
Jul 12, 2012 | 60.12 | 60.44 | 59.01 | 59.94 | 51,186 | -0.70(-1.15%) |
Jul 11, 2012 | 60.73 | 60.82 | 60.26 | 60.64 | 30,082 | -0.04(-0.06%) |
Jul 10, 2012 | 61.10 | 61.60 | 60.62 | 60.68 | 60,795 | -0.30(-0.49%) |
Jul 09, 2012 | 60.36 | 61.22 | 60.04 | 60.98 | 64,737 | +0.33(+0.54%) |
Jul 06, 2012 | 61.44 | 61.55 | 60.14 | 60.65 | 37,351 | -1.53(-2.45%) |
Jul 05, 2012 | 62.16 | 62.49 | 61.93 | 62.17 | 49,478 | -0.34(-0.54%) |
Jul 03, 2012 | 61.07 | 62.59 | 61.07 | 62.51 | 39,386 | +1.10(+1.79%) |