Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 67.89 | 68.90 | 67.21 | 68.66 | 1,435,776 | +0.38(+0.55%) |
Sep 27, 2012 | 68.80 | 69.14 | 66.91 | 68.28 | 2,080,089 | +0.02(+0.04%) |
Sep 26, 2012 | 69.68 | 70.45 | 67.82 | 68.26 | 1,837,791 | -1.89(-2.70%) |
Sep 25, 2012 | 69.69 | 70.76 | 69.69 | 70.15 | 2,402,084 | +0.76(+1.10%) |
Sep 24, 2012 | 69.75 | 70.15 | 69.18 | 69.38 | 468,337 | -0.55(-0.79%) |
Sep 21, 2012 | 68.88 | 71.01 | 68.88 | 69.94 | 698,827 | +1.18(+1.72%) |
Sep 20, 2012 | 69.13 | 69.49 | 68.48 | 68.76 | 388,563 | -0.47(-0.68%) |
Sep 19, 2012 | 69.08 | 69.52 | 68.49 | 69.23 | 876,187 | +0.18(+0.27%) |
Sep 18, 2012 | 69.25 | 69.47 | 68.52 | 69.05 | 496,176 | -0.53(-0.77%) |
Sep 17, 2012 | 70.28 | 70.44 | 69.48 | 69.58 | 397,663 | -0.89(-1.26%) |
Sep 14, 2012 | 69.56 | 70.76 | 69.24 | 70.47 | 670,585 | +1.21(+1.75%) |
Sep 13, 2012 | 69.07 | 69.61 | 68.08 | 69.25 | 466,394 | +0.07(+0.10%) |
Sep 12, 2012 | 68.92 | 69.47 | 68.51 | 69.18 | 324,526 | +0.36(+0.53%) |
Sep 11, 2012 | 68.47 | 68.99 | 68.24 | 68.82 | 421,446 | +0.35(+0.52%) |
Sep 10, 2012 | 69.21 | 69.79 | 68.17 | 68.47 | 448,143 | -1.00(-1.44%) |
Sep 07, 2012 | 68.17 | 69.50 | 67.14 | 69.46 | 848,872 | +1.51(+2.22%) |
Sep 06, 2012 | 66.79 | 68.47 | 66.78 | 67.95 | 755,692 | +1.64(+2.47%) |
Sep 05, 2012 | 66.85 | 67.01 | 66.01 | 66.32 | 580,886 | -0.79(-1.18%) |
Sep 04, 2012 | 67.28 | 67.28 | 66.20 | 67.11 | 585,844 | +0.02(+0.04%) |
Aug 31, 2012 | 67.40 | 67.45 | 66.15 | 67.09 | 405,882 | +0.21(+0.32%) |
Aug 30, 2012 | 66.70 | 67.22 | 66.67 | 66.87 | 467,930 | -0.28(-0.42%) |
Aug 29, 2012 | 67.01 | 67.44 | 66.68 | 67.15 | 408,292 | -0.32(-0.47%) |
Aug 27, 2012 | 67.42 | 69.28 | 67.27 | 67.47 | 1,048,631 | +0.42(+0.62%) |
Aug 24, 2012 | 65.96 | 67.39 | 65.72 | 67.06 | 574,489 | +0.96(+1.45%) |
Aug 23, 2012 | 65.92 | 66.32 | 65.50 | 66.10 | 685,446 | +0.15(+0.23%) |
Aug 22, 2012 | 65.90 | 66.33 | 65.51 | 65.95 | 496,841 | -0.26(-0.39%) |
Aug 21, 2012 | 67.02 | 67.43 | 65.45 | 66.21 | 919,976 | -0.83(-1.24%) |
Aug 20, 2012 | 67.03 | 67.45 | 66.35 | 67.04 | 875,844 | +0.37(+0.55%) |
Aug 17, 2012 | 64.26 | 66.77 | 64.21 | 66.67 | 1,597,742 | +2.63(+4.11%) |
Aug 16, 2012 | 61.98 | 64.13 | 61.98 | 64.04 | 939,990 | +1.87(+3.00%) |
Aug 15, 2012 | 61.67 | 62.23 | 61.38 | 62.17 | 526,685 | +0.30(+0.49%) |
Aug 14, 2012 | 62.15 | 62.41 | 61.67 | 61.87 | 274,110 | +0.10(+0.16%) |
Aug 13, 2012 | 61.71 | 62.17 | 61.53 | 61.77 | 478,951 | +0.07(+0.11%) |
Aug 10, 2012 | 61.04 | 61.95 | 60.93 | 61.70 | 737,707 | +0.24(+0.39%) |
Aug 09, 2012 | 60.58 | 61.60 | 60.17 | 61.46 | 812,307 | +0.91(+1.49%) |
Aug 08, 2012 | 60.37 | 60.90 | 59.30 | 60.56 | 1,197,496 | -0.15(-0.25%) |
Aug 07, 2012 | 63.17 | 63.17 | 60.34 | 60.71 | 1,258,884 | +1.20(+2.01%) |
Aug 06, 2012 | 60.64 | 60.95 | 59.41 | 59.52 | 985,697 | -0.60(-1.00%) |
Aug 03, 2012 | 59.68 | 60.44 | 59.68 | 60.12 | 451,488 | +1.45(+2.47%) |
Aug 02, 2012 | 57.74 | 58.76 | 57.57 | 58.67 | 1,012,782 | +0.47(+0.81%) |
Aug 01, 2012 | 60.05 | 60.40 | 57.87 | 58.20 | 869,647 | -1.50(-2.51%) |
Jul 31, 2012 | 58.56 | 59.98 | 58.56 | 59.70 | 1,009,569 | +1.20(+2.05%) |
Jul 30, 2012 | 58.69 | 58.91 | 57.86 | 58.50 | 634,695 | -0.36(-0.62%) |
Jul 27, 2012 | 58.59 | 59.10 | 58.05 | 58.86 | 535,140 | +0.75(+1.30%) |
Jul 26, 2012 | 59.20 | 59.37 | 57.61 | 58.11 | 729,192 | -0.09(-0.15%) |
Jul 25, 2012 | 58.12 | 58.55 | 57.35 | 58.20 | 1,121,759 | +0.12(+0.20%) |
Jul 24, 2012 | 62.21 | 62.50 | 57.00 | 58.08 | 3,872,566 | -4.22(-6.77%) |
Jul 23, 2012 | 61.82 | 62.48 | 61.25 | 62.30 | 473,114 | -0.47(-0.75%) |
Jul 20, 2012 | 62.42 | 63.22 | 62.07 | 62.77 | 549,210 | -0.13(-0.21%) |
Jul 19, 2012 | 62.94 | 63.16 | 62.69 | 62.90 | 886,184 | +0.16(+0.25%) |
Jul 18, 2012 | 62.55 | 62.97 | 62.29 | 62.74 | 458,491 | -0.11(-0.18%) |
Jul 17, 2012 | 63.08 | 63.08 | 62.13 | 62.85 | 611,949 | +0.11(+0.17%) |
Jul 16, 2012 | 63.04 | 63.04 | 62.56 | 62.74 | 665,797 | -0.57(-0.90%) |
Jul 13, 2012 | 61.71 | 63.50 | 61.71 | 63.32 | 495,281 | +1.67(+2.72%) |
Jul 12, 2012 | 61.32 | 62.12 | 60.48 | 61.64 | 512,463 | -0.17(-0.28%) |
Jul 11, 2012 | 63.00 | 63.15 | 61.34 | 61.82 | 425,432 | -1.11(-1.77%) |
Jul 10, 2012 | 63.81 | 64.79 | 62.57 | 62.93 | 447,506 | -0.45(-0.71%) |
Jul 09, 2012 | 63.40 | 63.91 | 63.20 | 63.38 | 357,853 | +0.04(+0.06%) |
Jul 06, 2012 | 64.22 | 64.28 | 63.07 | 63.34 | 548,609 | -1.36(-2.09%) |
Jul 05, 2012 | 64.48 | 65.28 | 64.19 | 64.70 | 581,498 | +0.33(+0.51%) |
Jul 03, 2012 | 63.88 | 64.94 | 63.77 | 64.37 | 425,721 | +0.51(+0.80%) |