Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.11 | 64.38 | 63.85 | 64.09 | 441,263 | -0.31(-0.48%) |
Sep 27, 2012 | 63.91 | 64.53 | 63.76 | 64.40 | 531,915 | +0.73(+1.14%) |
Sep 26, 2012 | 64.04 | 64.06 | 63.43 | 63.68 | 620,802 | -0.45(-0.70%) |
Sep 25, 2012 | 65.00 | 65.10 | 64.07 | 64.13 | 568,004 | -0.73(-1.13%) |
Sep 24, 2012 | 64.77 | 65.01 | 64.61 | 64.86 | 427,982 | -0.26(-0.40%) |
Sep 21, 2012 | 65.41 | 65.50 | 65.09 | 65.12 | 413,159 | -0.04(-0.05%) |
Sep 20, 2012 | 64.90 | 65.17 | 64.76 | 65.16 | 861,679 | -0.18(-0.27%) |
Sep 19, 2012 | 65.26 | 65.50 | 65.10 | 65.33 | 467,703 | +0.10(+0.15%) |
Sep 18, 2012 | 65.24 | 65.29 | 65.04 | 65.24 | 401,896 | -0.04(-0.07%) |
Sep 17, 2012 | 65.37 | 65.42 | 65.13 | 65.28 | 420,342 | -0.13(-0.20%) |
Sep 14, 2012 | 65.10 | 65.72 | 65.10 | 65.41 | 714,911 | +0.42(+0.65%) |
Sep 13, 2012 | 64.12 | 65.20 | 64.03 | 64.99 | 537,462 | +0.90(+1.40%) |
Sep 12, 2012 | 64.06 | 64.14 | 63.80 | 64.09 | 426,513 | +0.27(+0.43%) |
Sep 11, 2012 | 63.74 | 64.04 | 63.71 | 63.82 | 325,928 | +0.11(+0.17%) |
Sep 10, 2012 | 64.13 | 64.15 | 63.69 | 63.71 | 579,995 | -0.49(-0.76%) |
Sep 07, 2012 | 64.05 | 64.20 | 63.98 | 64.19 | 475,215 | +0.25(+0.39%) |
Sep 06, 2012 | 63.05 | 63.97 | 63.05 | 63.95 | 460,157 | +1.24(+1.98%) |
Sep 05, 2012 | 62.77 | 62.96 | 62.57 | 62.70 | 645,962 | -0.05(-0.08%) |
Sep 04, 2012 | 62.80 | 62.99 | 62.28 | 62.76 | 700,492 | -0.04(-0.07%) |
Aug 31, 2012 | 62.84 | 63.05 | 62.33 | 62.80 | 398,800 | +0.34(+0.54%) |
Aug 30, 2012 | 62.75 | 62.78 | 62.39 | 62.47 | 494,257 | -0.50(-0.80%) |
Aug 29, 2012 | 63.03 | 63.12 | 62.79 | 62.97 | 346,173 | +0.02(+0.03%) |
Aug 27, 2012 | 63.14 | 63.22 | 62.88 | 62.95 | 412,065 | +0.01(+0.01%) |
Aug 24, 2012 | 62.41 | 63.05 | 62.37 | 62.94 | 701,773 | +0.36(+0.58%) |
Aug 23, 2012 | 62.92 | 62.92 | 62.45 | 62.58 | 539,590 | -0.47(-0.74%) |
Aug 22, 2012 | 62.82 | 63.14 | 62.69 | 63.05 | 560,363 | +0.12(+0.20%) |
Aug 21, 2012 | 63.29 | 63.54 | 62.77 | 62.92 | 540,042 | -0.21(-0.34%) |
Aug 20, 2012 | 63.14 | 63.16 | 62.84 | 63.14 | 424,970 | -0.05(-0.07%) |
Aug 17, 2012 | 63.07 | 63.21 | 62.99 | 63.18 | 561,812 | +0.20(+0.31%) |
Aug 16, 2012 | 62.51 | 63.07 | 62.39 | 62.99 | 762,450 | +0.60(+0.96%) |
Aug 15, 2012 | 62.21 | 62.46 | 62.20 | 62.39 | 527,953 | +0.14(+0.23%) |
Aug 14, 2012 | 62.42 | 62.50 | 62.06 | 62.24 | 548,406 | +0.06(+0.10%) |
Aug 13, 2012 | 62.08 | 62.18 | 61.79 | 62.18 | 512,813 | +0.05(+0.09%) |
Aug 10, 2012 | 61.82 | 62.17 | 61.76 | 62.13 | 567,431 | +0.07(+0.11%) |
Aug 09, 2012 | 61.97 | 62.18 | 61.87 | 62.06 | 721,022 | +0.02(+0.03%) |
Aug 08, 2012 | 61.84 | 62.12 | 61.79 | 62.04 | 555,808 | +0.02(+0.03%) |
Aug 07, 2012 | 61.86 | 62.30 | 61.86 | 62.02 | 722,879 | +0.41(+0.66%) |
Aug 06, 2012 | 61.54 | 61.85 | 61.50 | 61.62 | 1,167,298 | +0.24(+0.39%) |
Aug 03, 2012 | 60.95 | 61.51 | 60.95 | 61.38 | 1,022,445 | +1.17(+1.95%) |
Aug 02, 2012 | 60.00 | 60.63 | 59.76 | 60.21 | 1,117,122 | -0.30(-0.50%) |
Aug 01, 2012 | 61.08 | 61.12 | 60.37 | 60.51 | 742,639 | -0.23(-0.38%) |
Jul 31, 2012 | 61.01 | 61.19 | 60.74 | 60.74 | 757,990 | -0.34(-0.55%) |
Jul 30, 2012 | 61.03 | 61.48 | 60.95 | 61.07 | 529,494 | -0.06(-0.10%) |
Jul 27, 2012 | 60.26 | 61.28 | 60.16 | 61.13 | 612,331 | +1.23(+2.05%) |
Jul 26, 2012 | 59.87 | 60.07 | 59.47 | 59.91 | 556,384 | +0.96(+1.63%) |
Jul 25, 2012 | 59.12 | 59.22 | 58.58 | 58.95 | 799,872 | -0.09(-0.15%) |
Jul 24, 2012 | 59.62 | 59.64 | 58.64 | 59.03 | 460,110 | -0.52(-0.87%) |
Jul 23, 2012 | 59.27 | 59.72 | 58.87 | 59.55 | 534,284 | -0.63(-1.05%) |
Jul 20, 2012 | 60.56 | 60.62 | 60.17 | 60.19 | 671,729 | -0.67(-1.10%) |
Jul 19, 2012 | 60.68 | 61.06 | 60.54 | 60.86 | 443,669 | +0.49(+0.80%) |
Jul 18, 2012 | 59.71 | 60.53 | 59.71 | 60.37 | 481,977 | +0.50(+0.84%) |
Jul 17, 2012 | 59.80 | 59.95 | 59.09 | 59.87 | 469,600 | +0.39(+0.65%) |
Jul 16, 2012 | 59.55 | 59.75 | 59.32 | 59.48 | 481,892 | -0.19(-0.33%) |
Jul 13, 2012 | 58.98 | 59.77 | 58.88 | 59.68 | 520,541 | +0.86(+1.47%) |
Jul 12, 2012 | 58.75 | 59.03 | 58.23 | 58.81 | 639,076 | -0.29(-0.49%) |
Jul 11, 2012 | 59.27 | 59.41 | 58.70 | 59.10 | 539,816 | -0.19(-0.33%) |
Jul 10, 2012 | 60.20 | 60.32 | 59.08 | 59.30 | 518,463 | -0.59(-0.99%) |
Jul 09, 2012 | 59.91 | 59.99 | 59.62 | 59.89 | 484,763 | -0.04(-0.07%) |
Jul 06, 2012 | 60.09 | 60.20 | 59.64 | 59.93 | 715,104 | -0.71(-1.16%) |
Jul 05, 2012 | 60.53 | 60.92 | 60.35 | 60.64 | 411,253 | -0.02(-0.03%) |
Jul 03, 2012 | 60.22 | 60.72 | 60.17 | 60.66 | 479,385 | +0.52(+0.87%) |