Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 69.11 | 70.10 | 68.79 | 69.76 | 1,460,010 | +0.54(+0.77%) |
Sep 27, 2012 | 69.40 | 69.52 | 68.70 | 69.22 | 863,601 | +0.29(+0.43%) |
Sep 26, 2012 | 69.41 | 69.52 | 68.63 | 68.93 | 1,385,720 | -0.46(-0.67%) |
Sep 25, 2012 | 70.04 | 70.36 | 69.39 | 69.39 | 1,133,882 | -0.49(-0.70%) |
Sep 24, 2012 | 69.09 | 70.22 | 69.04 | 69.88 | 1,047,782 | +0.25(+0.36%) |
Sep 21, 2012 | 70.10 | 70.17 | 69.38 | 69.63 | 2,476,636 | +0.48(+0.69%) |
Sep 20, 2012 | 68.43 | 69.22 | 68.20 | 69.16 | 1,293,558 | +0.05(+0.07%) |
Sep 19, 2012 | 68.84 | 69.30 | 68.60 | 69.11 | 812,877 | +0.26(+0.37%) |
Sep 18, 2012 | 69.06 | 69.14 | 68.65 | 68.85 | 644,670 | -0.12(-0.17%) |
Sep 17, 2012 | 69.25 | 69.44 | 68.81 | 68.97 | 1,136,441 | -0.53(-0.76%) |
Sep 14, 2012 | 68.78 | 69.82 | 68.62 | 69.50 | 2,306,316 | +0.79(+1.15%) |
Sep 13, 2012 | 67.79 | 69.19 | 67.07 | 68.70 | 2,230,874 | +1.18(+1.75%) |
Sep 12, 2012 | 67.33 | 67.77 | 67.18 | 67.52 | 1,221,628 | +0.26(+0.38%) |
Sep 11, 2012 | 66.47 | 67.61 | 66.32 | 67.27 | 1,654,624 | +0.97(+1.46%) |
Sep 10, 2012 | 65.50 | 66.48 | 65.50 | 66.30 | 1,180,304 | -0.22(-0.33%) |
Sep 07, 2012 | 66.01 | 66.64 | 65.85 | 66.52 | 1,204,288 | +0.65(+0.99%) |
Sep 06, 2012 | 65.01 | 65.99 | 65.00 | 65.87 | 1,461,569 | +1.10(+1.70%) |
Sep 05, 2012 | 64.19 | 65.02 | 64.14 | 64.77 | 1,889,315 | +0.67(+1.04%) |
Sep 04, 2012 | 63.64 | 64.14 | 63.29 | 64.10 | 825,362 | +0.40(+0.62%) |
Aug 31, 2012 | 64.31 | 64.31 | 63.60 | 63.70 | 1,055,906 | -0.07(-0.11%) |
Aug 30, 2012 | 64.29 | 64.40 | 63.51 | 63.78 | 2,270,696 | -0.60(-0.93%) |
Aug 29, 2012 | 64.31 | 64.53 | 64.19 | 64.38 | 2,766,649 | -0.95(-1.45%) |
Aug 27, 2012 | 62.45 | 65.82 | 64.05 | 65.32 | 5,096,831 | +2.87(+4.60%) |
Aug 24, 2012 | 62.14 | 62.57 | 61.88 | 62.45 | 399,131 | +0.27(+0.43%) |
Aug 23, 2012 | 62.87 | 62.99 | 62.09 | 62.18 | 388,171 | -0.82(-1.30%) |
Aug 22, 2012 | 63.26 | 63.41 | 62.75 | 63.00 | 415,704 | -0.29(-0.46%) |
Aug 21, 2012 | 63.93 | 64.01 | 63.04 | 63.29 | 408,379 | -0.48(-0.75%) |
Aug 20, 2012 | 63.19 | 63.78 | 63.19 | 63.77 | 498,022 | +0.30(+0.47%) |
Aug 17, 2012 | 63.27 | 63.52 | 63.01 | 63.48 | 475,098 | +0.32(+0.51%) |
Aug 16, 2012 | 63.01 | 63.25 | 62.81 | 63.16 | 295,429 | +0.12(+0.20%) |
Aug 15, 2012 | 62.56 | 63.20 | 62.54 | 63.03 | 226,827 | +0.33(+0.53%) |
Aug 14, 2012 | 62.98 | 63.12 | 62.57 | 62.70 | 316,268 | -0.11(-0.17%) |
Aug 13, 2012 | 63.01 | 63.03 | 62.37 | 62.81 | 321,569 | -0.22(-0.35%) |
Aug 10, 2012 | 62.90 | 63.07 | 62.59 | 63.03 | 237,159 | -0.10(-0.16%) |
Aug 09, 2012 | 62.97 | 63.33 | 62.75 | 63.13 | 376,933 | +0.03(+0.05%) |
Aug 08, 2012 | 63.00 | 63.27 | 62.77 | 63.10 | 397,986 | -0.22(-0.34%) |
Aug 07, 2012 | 63.37 | 63.83 | 63.10 | 63.32 | 425,649 | +0.28(+0.45%) |
Aug 06, 2012 | 63.99 | 64.00 | 62.95 | 63.03 | 654,750 | -0.55(-0.86%) |
Aug 03, 2012 | 62.45 | 63.89 | 62.31 | 63.58 | 1,111,354 | +2.12(+3.44%) |
Aug 02, 2012 | 61.72 | 61.80 | 60.76 | 61.46 | 557,342 | -0.72(-1.16%) |
Aug 01, 2012 | 62.63 | 62.79 | 62.14 | 62.18 | 946,582 | -0.25(-0.40%) |
Jul 31, 2012 | 62.58 | 62.84 | 62.25 | 62.43 | 609,496 | -0.24(-0.38%) |
Jul 30, 2012 | 62.68 | 63.13 | 62.44 | 62.67 | 379,873 | -0.20(-0.32%) |
Jul 27, 2012 | 62.56 | 63.26 | 62.19 | 62.87 | 537,993 | +0.60(+0.97%) |
Jul 26, 2012 | 62.40 | 62.63 | 61.92 | 62.27 | 566,709 | +0.89(+1.45%) |
Jul 25, 2012 | 61.72 | 61.85 | 60.94 | 61.38 | 962,527 | -0.04(-0.07%) |
Jul 24, 2012 | 61.13 | 61.56 | 60.67 | 61.43 | 589,703 | +0.20(+0.32%) |
Jul 23, 2012 | 60.92 | 61.50 | 60.83 | 61.23 | 864,374 | -0.57(-0.92%) |
Jul 20, 2012 | 62.60 | 62.90 | 61.71 | 61.80 | 910,167 | -1.20(-1.90%) |
Jul 19, 2012 | 63.22 | 63.45 | 62.53 | 63.00 | 735,007 | -0.22(-0.35%) |
Jul 18, 2012 | 62.35 | 63.68 | 62.07 | 63.21 | 1,274,435 | +0.87(+1.39%) |
Jul 17, 2012 | 60.95 | 62.40 | 60.95 | 62.35 | 1,064,125 | +1.59(+2.61%) |
Jul 16, 2012 | 61.02 | 61.45 | 60.49 | 60.76 | 614,475 | -0.31(-0.51%) |
Jul 13, 2012 | 60.15 | 61.08 | 59.97 | 61.08 | 1,016,447 | +1.17(+1.95%) |
Jul 12, 2012 | 60.60 | 60.60 | 59.85 | 59.91 | 910,186 | -0.95(-1.57%) |
Jul 11, 2012 | 59.98 | 61.12 | 59.98 | 60.86 | 711,458 | +0.76(+1.27%) |
Jul 10, 2012 | 61.09 | 61.34 | 59.85 | 60.09 | 377,682 | -0.76(-1.25%) |
Jul 09, 2012 | 61.03 | 61.19 | 60.44 | 60.86 | 455,899 | -0.15(-0.24%) |
Jul 06, 2012 | 60.44 | 61.09 | 60.15 | 61.00 | 751,038 | +0.04(+0.06%) |
Jul 05, 2012 | 61.18 | 61.63 | 60.70 | 60.97 | 662,699 | -0.41(-0.68%) |
Jul 03, 2012 | 60.47 | 61.43 | 60.44 | 61.38 | 408,631 | +0.70(+1.15%) |