Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 67.26 | 68.05 | 66.45 | 67.59 | 1,523,744 | -0.08(-0.12%) |
Sep 27, 2012 | 67.04 | 68.16 | 66.82 | 67.67 | 1,579,504 | +1.15(+1.73%) |
Sep 26, 2012 | 67.20 | 67.47 | 66.19 | 66.52 | 1,409,779 | -0.74(-1.11%) |
Sep 25, 2012 | 68.77 | 69.13 | 67.22 | 67.27 | 2,069,277 | -1.95(-2.82%) |
Sep 24, 2012 | 68.74 | 69.52 | 68.59 | 69.22 | 1,081,600 | +0.07(+0.11%) |
Sep 21, 2012 | 69.58 | 69.85 | 68.97 | 69.14 | 1,004,995 | -0.04(-0.06%) |
Sep 20, 2012 | 68.90 | 69.25 | 68.21 | 69.19 | 1,567,710 | -0.31(-0.44%) |
Sep 19, 2012 | 68.88 | 69.67 | 68.70 | 69.49 | 1,157,402 | +0.61(+0.88%) |
Sep 18, 2012 | 68.55 | 68.90 | 68.21 | 68.89 | 1,309,293 | +0.21(+0.31%) |
Sep 17, 2012 | 69.52 | 69.65 | 68.42 | 68.68 | 1,602,572 | -1.18(-1.69%) |
Sep 14, 2012 | 69.19 | 70.93 | 69.19 | 69.86 | 2,570,935 | +0.61(+0.89%) |
Sep 13, 2012 | 67.92 | 69.51 | 67.30 | 69.24 | 1,455,778 | +1.17(+1.72%) |
Sep 12, 2012 | 68.42 | 68.92 | 67.90 | 68.07 | 1,039,626 | -0.19(-0.28%) |
Sep 11, 2012 | 67.74 | 68.67 | 67.62 | 68.26 | 1,079,534 | +0.57(+0.84%) |
Sep 10, 2012 | 67.41 | 68.33 | 67.25 | 67.70 | 1,453,459 | +0.02(+0.02%) |
Sep 07, 2012 | 66.87 | 68.95 | 66.73 | 67.68 | 2,016,954 | +1.13(+1.70%) |
Sep 06, 2012 | 64.80 | 66.57 | 64.71 | 66.55 | 2,748,003 | +2.31(+3.60%) |
Sep 05, 2012 | 64.84 | 64.94 | 64.09 | 64.24 | 1,728,108 | -0.47(-0.72%) |
Sep 04, 2012 | 64.45 | 65.02 | 63.86 | 64.70 | 1,537,923 | +0.02(+0.04%) |
Aug 31, 2012 | 64.79 | 65.08 | 63.99 | 64.68 | 862,479 | +0.56(+0.87%) |
Aug 30, 2012 | 64.37 | 64.70 | 63.60 | 64.12 | 1,710,770 | -0.71(-1.10%) |
Aug 29, 2012 | 65.42 | 65.49 | 64.41 | 64.83 | 1,141,846 | -0.99(-1.51%) |
Aug 27, 2012 | 66.27 | 66.36 | 65.57 | 65.83 | 1,256,440 | -0.15(-0.22%) |
Aug 24, 2012 | 65.86 | 66.27 | 65.13 | 65.97 | 1,573,143 | +0.19(+0.28%) |
Aug 23, 2012 | 65.93 | 66.12 | 65.18 | 65.79 | 968,437 | -0.34(-0.51%) |
Aug 22, 2012 | 66.17 | 66.38 | 65.47 | 66.13 | 999,179 | -0.07(-0.11%) |
Aug 21, 2012 | 66.92 | 67.59 | 65.99 | 66.20 | 1,290,883 | -0.44(-0.66%) |
Aug 20, 2012 | 67.15 | 67.28 | 66.02 | 66.64 | 1,079,450 | -0.81(-1.20%) |
Aug 17, 2012 | 67.13 | 67.50 | 66.92 | 67.45 | 1,200,069 | +0.56(+0.83%) |
Aug 16, 2012 | 65.98 | 67.16 | 65.82 | 66.90 | 1,254,250 | +1.03(+1.56%) |
Aug 15, 2012 | 65.86 | 65.99 | 65.25 | 65.87 | 1,957,194 | -0.35(-0.53%) |
Aug 14, 2012 | 67.25 | 67.25 | 65.97 | 66.22 | 1,081,315 | -0.51(-0.77%) |
Aug 13, 2012 | 66.88 | 67.12 | 66.18 | 66.74 | 1,094,549 | -0.43(-0.64%) |
Aug 10, 2012 | 65.79 | 67.39 | 65.69 | 67.16 | 1,469,141 | +1.09(+1.64%) |
Aug 09, 2012 | 65.93 | 66.57 | 65.81 | 66.08 | 1,851,841 | +0.23(+0.35%) |
Aug 08, 2012 | 65.76 | 66.17 | 65.43 | 65.85 | 1,265,185 | -0.38(-0.57%) |
Aug 07, 2012 | 65.34 | 66.88 | 65.16 | 66.22 | 1,822,650 | +1.40(+2.16%) |
Aug 06, 2012 | 64.77 | 65.17 | 64.13 | 64.82 | 2,189,856 | +0.47(+0.74%) |
Aug 03, 2012 | 64.69 | 64.98 | 63.72 | 64.35 | 2,193,154 | +0.90(+1.42%) |
Aug 02, 2012 | 63.97 | 64.77 | 61.28 | 63.45 | 4,514,748 | -2.18(-3.32%) |
Aug 01, 2012 | 65.16 | 66.43 | 65.04 | 65.63 | 2,792,924 | +1.00(+1.54%) |
Jul 31, 2012 | 64.74 | 65.47 | 64.52 | 64.63 | 1,900,975 | -0.34(-0.52%) |
Jul 30, 2012 | 65.42 | 65.76 | 64.33 | 64.97 | 1,812,613 | -0.53(-0.81%) |
Jul 27, 2012 | 61.90 | 65.78 | 61.90 | 65.50 | 2,122,973 | +2.38(+3.77%) |
Jul 26, 2012 | 63.00 | 63.95 | 62.30 | 63.12 | 1,473,254 | +1.47(+2.39%) |
Jul 25, 2012 | 61.79 | 62.66 | 60.95 | 61.64 | 1,378,805 | +0.48(+0.79%) |
Jul 24, 2012 | 61.80 | 62.11 | 60.41 | 61.16 | 1,636,585 | -0.60(-0.98%) |
Jul 23, 2012 | 58.87 | 63.27 | 58.35 | 61.77 | 3,026,482 | -0.16(-0.26%) |
Jul 20, 2012 | 61.87 | 62.84 | 61.45 | 61.93 | 1,475,534 | -0.70(-1.12%) |
Jul 19, 2012 | 61.48 | 63.40 | 61.28 | 62.63 | 3,420,883 | +1.08(+1.75%) |
Jul 18, 2012 | 58.73 | 62.28 | 58.10 | 61.55 | 3,636,539 | +2.10(+3.53%) |
Jul 17, 2012 | 58.98 | 59.68 | 58.23 | 59.45 | 1,530,520 | +0.72(+1.23%) |
Jul 16, 2012 | 58.31 | 59.05 | 57.97 | 58.72 | 2,216,876 | -0.74(-1.24%) |
Jul 13, 2012 | 58.20 | 59.57 | 58.16 | 59.46 | 1,498,614 | +1.33(+2.28%) |
Jul 12, 2012 | 56.87 | 58.54 | 56.66 | 58.14 | 1,981,284 | +0.33(+0.57%) |
Jul 11, 2012 | 59.35 | 59.35 | 57.57 | 57.81 | 2,408,375 | -0.62(-1.06%) |
Jul 10, 2012 | 60.00 | 61.31 | 57.74 | 58.43 | 4,056,751 | -1.60(-2.67%) |
Jul 09, 2012 | 60.63 | 61.19 | 59.79 | 60.03 | 2,868,734 | -0.92(-1.51%) |
Jul 06, 2012 | 61.49 | 61.49 | 60.37 | 60.94 | 1,709,416 | -1.42(-2.27%) |
Jul 05, 2012 | 61.80 | 62.83 | 61.27 | 62.36 | 1,404,989 | +0.26(+0.41%) |
Jul 03, 2012 | 60.73 | 62.10 | 60.10 | 62.10 | 1,064,018 | +1.20(+1.97%) |