Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.32 | 65.50 | 64.04 | 65.32 | 219,768 | +0.51(+0.78%) |
Sep 27, 2012 | 64.06 | 65.49 | 63.60 | 64.81 | 84,559 | +0.88(+1.38%) |
Sep 26, 2012 | 62.85 | 63.97 | 62.75 | 63.93 | 123,760 | +0.41(+0.64%) |
Sep 25, 2012 | 62.46 | 63.73 | 62.46 | 63.52 | 72,364 | +1.04(+1.66%) |
Sep 24, 2012 | 62.26 | 62.56 | 62.04 | 62.48 | 41,205 | -0.19(-0.31%) |
Sep 21, 2012 | 63.66 | 63.66 | 62.46 | 62.68 | 121,394 | -0.46(-0.72%) |
Sep 20, 2012 | 63.86 | 64.36 | 62.86 | 63.13 | 43,449 | -1.45(-2.25%) |
Sep 19, 2012 | 64.36 | 64.89 | 63.97 | 64.58 | 52,627 | +0.15(+0.23%) |
Sep 18, 2012 | 64.58 | 65.08 | 64.42 | 64.44 | 39,799 | -0.53(-0.82%) |
Sep 17, 2012 | 64.53 | 65.43 | 64.48 | 64.97 | 43,148 | +0.04(+0.06%) |
Sep 14, 2012 | 64.78 | 65.65 | 64.62 | 64.93 | 61,701 | +0.31(+0.48%) |
Sep 13, 2012 | 63.72 | 65.12 | 63.21 | 64.62 | 59,526 | +0.56(+0.87%) |
Sep 12, 2012 | 63.98 | 64.19 | 63.80 | 64.06 | 37,473 | -0.15(-0.24%) |
Sep 11, 2012 | 64.28 | 64.56 | 64.02 | 64.22 | 42,357 | +0.29(+0.46%) |
Sep 10, 2012 | 63.97 | 64.76 | 63.69 | 63.92 | 37,131 | -0.46(-0.72%) |
Sep 07, 2012 | 64.23 | 64.53 | 64.11 | 64.39 | 21,317 | +0.48(+0.75%) |
Sep 06, 2012 | 63.32 | 64.25 | 63.08 | 63.91 | 110,027 | +0.78(+1.24%) |
Sep 05, 2012 | 62.92 | 63.38 | 62.89 | 63.13 | 35,970 | +0.55(+0.88%) |
Sep 04, 2012 | 62.24 | 62.99 | 60.81 | 62.57 | 64,753 | +0.66(+1.06%) |
Aug 31, 2012 | 61.73 | 62.60 | 61.64 | 61.92 | 118,352 | +0.08(+0.13%) |
Aug 30, 2012 | 61.95 | 62.12 | 61.15 | 61.84 | 31,385 | -0.42(-0.67%) |
Aug 29, 2012 | 62.38 | 62.51 | 61.58 | 62.26 | 25,401 | +0.18(+0.30%) |
Aug 27, 2012 | 62.79 | 62.80 | 62.07 | 62.07 | 33,846 | -0.86(-1.37%) |
Aug 24, 2012 | 62.94 | 63.29 | 62.51 | 62.93 | 60,706 | -0.36(-0.57%) |
Aug 23, 2012 | 63.55 | 63.55 | 62.74 | 63.29 | 63,262 | +0.12(+0.19%) |
Aug 22, 2012 | 62.41 | 63.41 | 62.38 | 63.18 | 54,741 | +0.41(+0.66%) |
Aug 21, 2012 | 63.72 | 63.97 | 62.44 | 62.76 | 92,972 | -0.41(-0.64%) |
Aug 20, 2012 | 62.47 | 63.46 | 62.47 | 63.17 | 113,616 | +1.02(+1.64%) |
Aug 17, 2012 | 63.14 | 63.55 | 62.10 | 62.15 | 148,360 | -0.93(-1.47%) |
Aug 16, 2012 | 65.70 | 65.70 | 62.84 | 63.08 | 128,663 | -2.88(-4.37%) |
Aug 15, 2012 | 65.83 | 66.37 | 64.14 | 65.96 | 110,308 | -0.13(-0.20%) |
Aug 14, 2012 | 63.01 | 66.58 | 62.75 | 66.10 | 105,647 | +2.85(+4.50%) |
Aug 13, 2012 | 64.59 | 64.99 | 63.01 | 63.25 | 92,557 | -1.40(-2.17%) |
Aug 10, 2012 | 64.86 | 65.23 | 64.44 | 64.65 | 80,567 | -0.04(-0.07%) |
Aug 09, 2012 | 64.70 | 65.74 | 64.36 | 64.70 | 38,474 | -0.20(-0.31%) |
Aug 08, 2012 | 64.62 | 65.48 | 64.33 | 64.89 | 52,092 | +0.58(+0.91%) |
Aug 07, 2012 | 64.59 | 65.12 | 64.18 | 64.31 | 61,456 | -0.25(-0.39%) |
Aug 06, 2012 | 65.66 | 66.12 | 64.43 | 64.56 | 45,965 | -0.82(-1.25%) |
Aug 03, 2012 | 65.35 | 65.69 | 64.14 | 65.38 | 78,186 | +0.88(+1.36%) |
Aug 02, 2012 | 64.57 | 65.57 | 64.10 | 64.50 | 64,013 | -0.41(-0.62%) |
Aug 01, 2012 | 66.42 | 66.51 | 64.70 | 64.91 | 87,095 | -0.79(-1.20%) |
Jul 31, 2012 | 66.80 | 68.04 | 65.51 | 65.70 | 115,664 | -1.47(-2.18%) |
Jul 30, 2012 | 65.76 | 67.70 | 65.22 | 67.17 | 143,044 | +1.40(+2.13%) |
Jul 27, 2012 | 64.83 | 66.22 | 64.83 | 65.76 | 76,567 | +1.36(+2.12%) |
Jul 26, 2012 | 65.03 | 65.26 | 64.08 | 64.40 | 66,577 | +0.65(+1.02%) |
Jul 25, 2012 | 62.62 | 64.36 | 62.62 | 63.75 | 148,509 | +0.84(+1.34%) |
Jul 24, 2012 | 61.75 | 63.06 | 61.04 | 62.91 | 183,709 | +1.57(+2.56%) |
Jul 23, 2012 | 62.05 | 62.15 | 60.21 | 61.34 | 81,020 | -1.56(-2.47%) |
Jul 20, 2012 | 62.70 | 63.39 | 61.48 | 62.90 | 120,330 | -0.29(-0.46%) |
Jul 19, 2012 | 58.90 | 63.41 | 58.90 | 63.18 | 332,865 | +4.59(+7.84%) |
Jul 18, 2012 | 58.24 | 59.31 | 58.13 | 58.59 | 105,530 | +0.21(+0.37%) |
Jul 17, 2012 | 57.92 | 58.74 | 57.23 | 58.38 | 148,030 | +0.72(+1.24%) |
Jul 16, 2012 | 57.71 | 57.89 | 56.98 | 57.66 | 112,133 | +0.14(+0.24%) |
Jul 13, 2012 | 57.01 | 57.59 | 56.76 | 57.52 | 68,540 | +0.40(+0.70%) |
Jul 12, 2012 | 57.40 | 57.51 | 56.12 | 57.12 | 134,063 | -0.35(-0.60%) |
Jul 11, 2012 | 57.57 | 57.72 | 57.06 | 57.47 | 66,165 | +0.08(+0.14%) |
Jul 10, 2012 | 57.53 | 57.65 | 57.04 | 57.39 | 41,564 | +0.15(+0.27%) |
Jul 09, 2012 | 57.87 | 58.44 | 57.20 | 57.23 | 64,631 | -0.35(-0.60%) |
Jul 06, 2012 | 57.58 | 57.74 | 56.59 | 57.58 | 48,138 | -0.03(-0.05%) |
Jul 05, 2012 | 57.57 | 58.07 | 57.39 | 57.61 | 59,655 | -0.46(-0.79%) |
Jul 03, 2012 | 58.16 | 58.30 | 57.55 | 58.07 | 99,497 | -0.20(-0.34%) |