Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 67.41 | 67.41 | 66.23 | 67.22 | 13,000,681 | -1.11(-1.63%) |
Sep 27, 2012 | 68.42 | 68.60 | 68.23 | 68.34 | 5,240,323 | +0.05(+0.07%) |
Sep 26, 2012 | 68.06 | 68.40 | 68.05 | 68.29 | 5,994,441 | +0.25(+0.37%) |
Sep 25, 2012 | 68.81 | 68.87 | 68.01 | 68.04 | 6,411,408 | -0.62(-0.91%) |
Sep 24, 2012 | 68.38 | 68.81 | 68.26 | 68.66 | 5,079,978 | +0.00(+0.00%) |
Sep 21, 2012 | 68.60 | 68.81 | 68.42 | 68.66 | 9,895,157 | +0.41(+0.60%) |
Sep 20, 2012 | 67.98 | 68.29 | 67.96 | 68.25 | 5,434,131 | +0.23(+0.34%) |
Sep 19, 2012 | 68.31 | 68.47 | 67.97 | 68.01 | 5,431,934 | -0.18(-0.27%) |
Sep 18, 2012 | 67.44 | 68.21 | 67.41 | 68.20 | 7,196,637 | +0.69(+1.02%) |
Sep 17, 2012 | 67.22 | 67.72 | 67.20 | 67.51 | 7,226,300 | +0.32(+0.48%) |
Sep 14, 2012 | 67.31 | 67.49 | 67.02 | 67.19 | 8,729,300 | +0.10(+0.14%) |
Sep 13, 2012 | 66.34 | 67.33 | 66.34 | 67.09 | 7,733,878 | +0.55(+0.83%) |
Sep 12, 2012 | 67.02 | 67.15 | 66.39 | 66.54 | 7,319,899 | -0.28(-0.42%) |
Sep 11, 2012 | 67.31 | 67.48 | 66.80 | 66.82 | 7,637,062 | -0.07(-0.11%) |
Sep 10, 2012 | 66.64 | 67.04 | 66.60 | 66.89 | 6,835,356 | +0.21(+0.31%) |
Sep 07, 2012 | 66.73 | 66.73 | 66.25 | 66.69 | 6,673,554 | +0.26(+0.39%) |
Sep 06, 2012 | 65.64 | 66.52 | 65.62 | 66.43 | 8,086,855 | +1.18(+1.81%) |
Sep 05, 2012 | 65.43 | 65.55 | 65.10 | 65.25 | 4,910,453 | +0.01(+0.01%) |
Sep 04, 2012 | 65.58 | 65.58 | 64.99 | 65.24 | 5,851,064 | -0.32(-0.49%) |
Aug 31, 2012 | 65.24 | 65.84 | 65.14 | 65.57 | 8,277,179 | +0.58(+0.89%) |
Aug 30, 2012 | 65.09 | 65.22 | 64.92 | 64.99 | 6,234,486 | -0.18(-0.28%) |
Aug 29, 2012 | 64.76 | 65.29 | 64.71 | 65.17 | 5,904,244 | +0.08(+0.12%) |
Aug 27, 2012 | 64.79 | 65.30 | 64.71 | 65.09 | 5,933,937 | +0.45(+0.70%) |
Aug 24, 2012 | 64.12 | 64.70 | 64.04 | 64.64 | 4,826,290 | +0.49(+0.76%) |
Aug 23, 2012 | 64.45 | 64.66 | 64.07 | 64.15 | 4,134,674 | -0.22(-0.34%) |
Aug 22, 2012 | 64.43 | 64.55 | 64.16 | 64.37 | 5,872,436 | +0.02(+0.03%) |
Aug 21, 2012 | 64.16 | 64.70 | 64.01 | 64.35 | 6,072,173 | +0.25(+0.40%) |
Aug 20, 2012 | 63.37 | 64.13 | 63.36 | 64.10 | 6,635,168 | +0.59(+0.93%) |
Aug 17, 2012 | 63.74 | 63.87 | 63.45 | 63.51 | 9,222,402 | -0.07(-0.11%) |
Aug 16, 2012 | 63.93 | 64.01 | 63.56 | 63.58 | 7,659,278 | -0.25(-0.40%) |
Aug 15, 2012 | 64.17 | 64.26 | 63.79 | 63.83 | 5,978,550 | -0.23(-0.35%) |
Aug 14, 2012 | 64.02 | 64.18 | 63.91 | 64.06 | 5,266,014 | +0.16(+0.25%) |
Aug 13, 2012 | 64.31 | 64.32 | 63.77 | 63.90 | 5,926,196 | -0.22(-0.34%) |
Aug 10, 2012 | 63.43 | 64.14 | 63.39 | 64.12 | 7,906,073 | +0.76(+1.20%) |
Aug 09, 2012 | 63.67 | 63.94 | 63.31 | 63.35 | 8,285,906 | -0.28(-0.43%) |
Aug 08, 2012 | 63.15 | 63.96 | 62.63 | 63.63 | 19,842,712 | -1.08(-1.66%) |
Aug 07, 2012 | 65.22 | 65.51 | 64.68 | 64.71 | 7,348,204 | -0.49(-0.76%) |
Aug 06, 2012 | 65.26 | 65.74 | 65.06 | 65.20 | 4,801,001 | +0.07(+0.11%) |
Aug 03, 2012 | 65.55 | 65.69 | 64.91 | 65.13 | 6,703,264 | +0.00(+0.00%) |
Aug 02, 2012 | 64.75 | 65.20 | 64.38 | 65.13 | 5,959,952 | +0.12(+0.18%) |
Aug 01, 2012 | 65.06 | 65.32 | 64.92 | 65.01 | 5,685,835 | +0.05(+0.08%) |
Jul 31, 2012 | 64.78 | 65.25 | 64.56 | 64.96 | 6,323,381 | +0.02(+0.03%) |
Jul 30, 2012 | 64.93 | 65.19 | 64.79 | 64.94 | 6,095,990 | +0.10(+0.16%) |
Jul 27, 2012 | 64.95 | 65.20 | 64.44 | 64.84 | 8,162,863 | +0.14(+0.21%) |
Jul 26, 2012 | 64.84 | 65.04 | 64.40 | 64.70 | 6,197,042 | +0.70(+1.09%) |
Jul 25, 2012 | 64.23 | 64.31 | 63.86 | 64.00 | 5,863,024 | -0.01(-0.02%) |
Jul 24, 2012 | 64.82 | 65.04 | 63.70 | 64.02 | 9,679,719 | -0.64(-0.99%) |
Jul 23, 2012 | 64.86 | 65.32 | 64.15 | 64.66 | 16,682,974 | -1.92(-2.88%) |
Jul 20, 2012 | 66.95 | 67.09 | 66.44 | 66.57 | 10,003,487 | -0.86(-1.27%) |
Jul 19, 2012 | 67.31 | 67.84 | 66.92 | 67.43 | 10,221,712 | +0.39(+0.59%) |
Jul 18, 2012 | 66.47 | 67.05 | 66.15 | 67.04 | 8,202,270 | +0.24(+0.36%) |
Jul 17, 2012 | 66.87 | 67.13 | 66.31 | 66.80 | 5,163,580 | +0.17(+0.26%) |
Jul 16, 2012 | 66.99 | 67.08 | 66.52 | 66.63 | 4,953,942 | -0.47(-0.69%) |
Jul 13, 2012 | 67.08 | 67.38 | 66.93 | 67.09 | 8,478,501 | +0.26(+0.39%) |
Jul 12, 2012 | 64.90 | 67.24 | 64.84 | 66.83 | 16,102,344 | +1.74(+2.68%) |
Jul 11, 2012 | 65.92 | 66.01 | 64.70 | 65.08 | 8,570,870 | -0.52(-0.80%) |
Jul 10, 2012 | 65.45 | 66.06 | 65.17 | 65.61 | 9,100,210 | +0.33(+0.50%) |
Jul 09, 2012 | 65.16 | 65.39 | 64.94 | 65.28 | 5,206,631 | +0.10(+0.16%) |
Jul 06, 2012 | 64.86 | 65.38 | 64.78 | 65.18 | 6,235,816 | +0.26(+0.40%) |
Jul 05, 2012 | 64.55 | 65.41 | 64.48 | 64.92 | 7,970,243 | +0.52(+0.81%) |
Jul 03, 2012 | 64.12 | 64.50 | 63.94 | 64.39 | 6,334,383 | +0.36(+0.57%) |