Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 65.54 | 66.74 | 65.26 | 66.56 | 215,668 | +0.52(+0.78%) |
Sep 27, 2012 | 65.28 | 66.74 | 64.81 | 66.05 | 82,981 | +0.90(+1.38%) |
Sep 26, 2012 | 64.05 | 65.18 | 63.94 | 65.14 | 121,451 | +0.41(+0.64%) |
Sep 25, 2012 | 63.65 | 64.94 | 63.65 | 64.73 | 71,013 | +1.06(+1.66%) |
Sep 24, 2012 | 63.44 | 63.75 | 63.22 | 63.67 | 40,437 | -0.20(-0.31%) |
Sep 21, 2012 | 64.87 | 64.87 | 63.65 | 63.87 | 119,129 | -0.47(-0.72%) |
Sep 20, 2012 | 65.07 | 65.58 | 64.05 | 64.33 | 42,638 | -1.48(-2.25%) |
Sep 19, 2012 | 65.59 | 66.13 | 65.19 | 65.81 | 51,645 | +0.15(+0.23%) |
Sep 18, 2012 | 65.81 | 66.32 | 65.65 | 65.66 | 39,056 | -0.54(-0.82%) |
Sep 17, 2012 | 65.76 | 66.67 | 65.71 | 66.20 | 42,343 | +0.04(+0.06%) |
Sep 14, 2012 | 66.01 | 66.90 | 65.85 | 66.17 | 60,550 | +0.32(+0.48%) |
Sep 13, 2012 | 64.93 | 66.35 | 64.42 | 65.85 | 58,415 | +0.57(+0.87%) |
Sep 12, 2012 | 65.20 | 65.41 | 65.01 | 65.28 | 36,774 | -0.16(-0.24%) |
Sep 11, 2012 | 65.50 | 65.79 | 65.23 | 65.44 | 41,567 | +0.30(+0.46%) |
Sep 10, 2012 | 65.18 | 65.99 | 64.90 | 65.14 | 36,438 | -0.47(-0.72%) |
Sep 07, 2012 | 65.45 | 65.75 | 65.32 | 65.61 | 20,920 | +0.49(+0.75%) |
Sep 06, 2012 | 64.53 | 65.47 | 64.28 | 65.12 | 107,974 | +0.80(+1.24%) |
Sep 05, 2012 | 64.11 | 64.58 | 64.08 | 64.33 | 35,299 | +0.56(+0.88%) |
Sep 04, 2012 | 63.42 | 64.19 | 61.97 | 63.76 | 63,545 | +0.67(+1.06%) |
Aug 31, 2012 | 62.91 | 63.79 | 62.82 | 63.09 | 116,144 | +0.08(+0.13%) |
Aug 30, 2012 | 63.13 | 63.30 | 62.31 | 63.01 | 30,800 | -0.43(-0.67%) |
Aug 29, 2012 | 63.57 | 63.69 | 62.75 | 63.44 | 24,927 | +0.19(+0.30%) |
Aug 27, 2012 | 63.99 | 63.99 | 63.25 | 63.25 | 33,214 | -0.88(-1.37%) |
Aug 24, 2012 | 64.14 | 64.50 | 63.70 | 64.13 | 59,573 | -0.37(-0.57%) |
Aug 23, 2012 | 64.75 | 64.75 | 63.93 | 64.50 | 62,082 | +0.12(+0.19%) |
Aug 22, 2012 | 63.60 | 64.61 | 63.57 | 64.38 | 53,719 | +0.42(+0.66%) |
Aug 21, 2012 | 64.93 | 65.18 | 63.63 | 63.96 | 91,237 | -0.41(-0.64%) |
Aug 20, 2012 | 63.66 | 64.66 | 63.66 | 64.37 | 111,496 | +1.04(+1.64%) |
Aug 17, 2012 | 64.34 | 64.76 | 63.28 | 63.33 | 145,592 | -0.95(-1.47%) |
Aug 16, 2012 | 66.95 | 66.95 | 64.04 | 64.28 | 126,263 | -2.94(-4.37%) |
Aug 15, 2012 | 67.08 | 67.63 | 65.36 | 67.22 | 108,249 | -0.14(-0.20%) |
Aug 14, 2012 | 64.21 | 67.85 | 63.94 | 67.35 | 103,676 | +2.90(+4.50%) |
Aug 13, 2012 | 65.82 | 66.23 | 64.21 | 64.45 | 90,830 | -1.43(-2.17%) |
Aug 10, 2012 | 66.09 | 66.47 | 65.66 | 65.88 | 79,064 | -0.05(-0.07%) |
Aug 09, 2012 | 65.93 | 66.98 | 65.59 | 65.93 | 37,756 | -0.20(-0.31%) |
Aug 08, 2012 | 65.85 | 66.73 | 65.56 | 66.13 | 51,120 | +0.59(+0.91%) |
Aug 07, 2012 | 65.82 | 66.35 | 65.40 | 65.53 | 60,309 | -0.26(-0.39%) |
Aug 06, 2012 | 66.91 | 67.38 | 65.66 | 65.79 | 45,107 | -0.83(-1.25%) |
Aug 03, 2012 | 66.59 | 66.94 | 65.35 | 66.62 | 76,728 | +0.89(+1.36%) |
Aug 02, 2012 | 65.80 | 66.82 | 65.32 | 65.73 | 62,818 | -0.41(-0.62%) |
Aug 01, 2012 | 67.68 | 67.78 | 65.93 | 66.14 | 85,470 | -0.80(-1.20%) |
Jul 31, 2012 | 68.07 | 69.33 | 66.76 | 66.95 | 113,506 | -1.50(-2.18%) |
Jul 30, 2012 | 67.01 | 68.99 | 66.46 | 68.44 | 140,376 | +1.43(+2.13%) |
Jul 27, 2012 | 66.06 | 67.48 | 66.06 | 67.02 | 75,138 | +1.39(+2.12%) |
Jul 26, 2012 | 66.26 | 66.50 | 65.30 | 65.63 | 65,335 | +0.66(+1.02%) |
Jul 25, 2012 | 63.81 | 65.59 | 63.81 | 64.96 | 145,738 | +0.86(+1.34%) |
Jul 24, 2012 | 62.93 | 64.26 | 62.20 | 64.11 | 180,282 | +1.60(+2.56%) |
Jul 23, 2012 | 63.23 | 63.33 | 61.35 | 62.51 | 79,508 | -1.59(-2.47%) |
Jul 20, 2012 | 63.89 | 64.60 | 62.65 | 64.09 | 118,085 | -0.29(-0.46%) |
Jul 19, 2012 | 60.02 | 64.62 | 60.02 | 64.39 | 326,654 | +4.68(+7.84%) |
Jul 18, 2012 | 59.35 | 60.43 | 59.24 | 59.70 | 103,562 | +0.22(+0.37%) |
Jul 17, 2012 | 59.02 | 59.86 | 58.31 | 59.49 | 145,269 | +0.73(+1.24%) |
Jul 16, 2012 | 58.81 | 58.99 | 58.07 | 58.76 | 110,041 | +0.14(+0.24%) |
Jul 13, 2012 | 58.10 | 58.68 | 57.83 | 58.62 | 67,261 | +0.41(+0.70%) |
Jul 12, 2012 | 58.50 | 58.61 | 57.19 | 58.21 | 131,561 | -0.35(-0.60%) |
Jul 11, 2012 | 58.67 | 58.82 | 58.14 | 58.56 | 64,931 | +0.08(+0.14%) |
Jul 10, 2012 | 58.62 | 58.74 | 58.12 | 58.48 | 40,788 | +0.16(+0.27%) |
Jul 09, 2012 | 58.97 | 59.55 | 58.29 | 58.32 | 63,425 | -0.35(-0.60%) |
Jul 06, 2012 | 58.68 | 58.83 | 57.66 | 58.68 | 47,240 | -0.03(-0.05%) |
Jul 05, 2012 | 58.66 | 59.18 | 58.48 | 58.71 | 58,542 | -0.47(-0.79%) |
Jul 03, 2012 | 59.26 | 59.41 | 58.65 | 59.17 | 97,641 | -0.20(-0.34%) |