Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 65.42 | 66.33 | 65.11 | 65.79 | 5,549,258 | +0.30(+0.45%) |
Sep 27, 2012 | 65.39 | 65.74 | 64.94 | 65.50 | 3,566,133 | +0.55(+0.85%) |
Sep 26, 2012 | 64.65 | 65.25 | 64.09 | 64.95 | 4,515,493 | +0.18(+0.27%) |
Sep 25, 2012 | 64.89 | 66.16 | 64.68 | 64.77 | 5,702,804 | -1.03(-1.57%) |
Sep 24, 2012 | 65.48 | 66.20 | 65.40 | 65.80 | 5,254,775 | +0.20(+0.30%) |
Sep 21, 2012 | 65.45 | 65.87 | 64.82 | 65.60 | 5,226,279 | +0.33(+0.50%) |
Sep 20, 2012 | 64.52 | 65.52 | 64.21 | 65.28 | 4,258,940 | +0.25(+0.38%) |
Sep 19, 2012 | 64.46 | 65.22 | 64.30 | 65.03 | 3,429,881 | +0.53(+0.82%) |
Sep 18, 2012 | 64.34 | 64.68 | 64.10 | 64.50 | 4,214,740 | +0.23(+0.36%) |
Sep 17, 2012 | 64.92 | 65.17 | 64.03 | 64.27 | 4,918,494 | -0.78(-1.20%) |
Sep 14, 2012 | 63.89 | 65.12 | 63.89 | 65.05 | 7,047,974 | +1.29(+2.03%) |
Sep 13, 2012 | 62.68 | 63.99 | 62.19 | 63.76 | 5,341,018 | +1.25(+2.01%) |
Sep 12, 2012 | 62.18 | 62.67 | 62.06 | 62.50 | 3,934,226 | +0.43(+0.69%) |
Sep 11, 2012 | 61.43 | 62.31 | 61.22 | 62.07 | 3,941,865 | +0.84(+1.37%) |
Sep 10, 2012 | 61.20 | 61.99 | 61.08 | 61.23 | 4,352,946 | -0.82(-1.32%) |
Sep 07, 2012 | 61.23 | 62.63 | 61.15 | 62.05 | 5,334,077 | +0.94(+1.53%) |
Sep 06, 2012 | 59.72 | 61.15 | 59.68 | 61.11 | 5,430,183 | +1.76(+2.97%) |
Sep 05, 2012 | 58.65 | 59.58 | 58.49 | 59.35 | 4,584,404 | +0.56(+0.94%) |
Sep 04, 2012 | 59.48 | 59.57 | 58.40 | 58.80 | 4,669,228 | -0.79(-1.32%) |
Aug 31, 2012 | 59.69 | 60.00 | 59.00 | 59.58 | 3,980,766 | +0.46(+0.78%) |
Aug 30, 2012 | 58.62 | 59.37 | 58.54 | 59.12 | 4,015,244 | +0.17(+0.28%) |
Aug 29, 2012 | 58.43 | 59.02 | 58.02 | 58.96 | 5,346,571 | -0.75(-1.26%) |
Aug 27, 2012 | 60.89 | 61.04 | 59.59 | 59.71 | 5,258,626 | -1.11(-1.83%) |
Aug 24, 2012 | 60.29 | 61.10 | 59.85 | 60.82 | 4,751,481 | +0.44(+0.72%) |
Aug 23, 2012 | 60.79 | 60.89 | 60.17 | 60.38 | 3,931,866 | -0.72(-1.18%) |
Aug 22, 2012 | 61.46 | 61.61 | 60.77 | 61.11 | 4,565,982 | -0.49(-0.80%) |
Aug 21, 2012 | 62.06 | 62.69 | 61.34 | 61.60 | 5,961,862 | -0.19(-0.31%) |
Aug 20, 2012 | 61.08 | 61.86 | 60.73 | 61.79 | 6,226,906 | +0.75(+1.23%) |
Aug 17, 2012 | 60.06 | 61.08 | 59.92 | 61.03 | 7,169,211 | +1.13(+1.89%) |
Aug 16, 2012 | 59.73 | 59.93 | 58.95 | 59.90 | 11,831,421 | +0.33(+0.55%) |
Aug 15, 2012 | 60.38 | 60.40 | 58.50 | 59.58 | 23,859,446 | -3.99(-6.28%) |
Aug 14, 2012 | 63.73 | 63.77 | 63.34 | 63.57 | 4,557,147 | +0.29(+0.46%) |
Aug 13, 2012 | 63.15 | 63.72 | 62.84 | 63.27 | 3,893,342 | +0.31(+0.49%) |
Aug 10, 2012 | 62.19 | 62.99 | 61.38 | 62.96 | 7,443,665 | +0.55(+0.88%) |
Aug 09, 2012 | 62.75 | 62.80 | 62.07 | 62.42 | 3,462,023 | -0.39(-0.62%) |
Aug 08, 2012 | 62.32 | 63.34 | 62.15 | 62.80 | 3,041,417 | +0.16(+0.25%) |
Aug 07, 2012 | 62.43 | 63.21 | 62.43 | 62.65 | 3,159,519 | +0.43(+0.69%) |
Aug 06, 2012 | 61.84 | 62.66 | 61.53 | 62.22 | 3,007,231 | +0.73(+1.19%) |
Aug 03, 2012 | 61.66 | 62.04 | 61.30 | 61.49 | 4,796,781 | +0.87(+1.44%) |
Aug 02, 2012 | 61.08 | 61.88 | 60.09 | 60.61 | 4,871,285 | -0.89(-1.44%) |
Aug 01, 2012 | 61.58 | 61.50 | 61.50 | 61.50 | 14,222,715 | +0.56(+0.92%) |
Jul 31, 2012 | 61.34 | 62.08 | 60.77 | 60.94 | 4,409,065 | -0.40(-0.65%) |
Jul 30, 2012 | 62.56 | 62.79 | 61.21 | 61.34 | 4,796,428 | -0.62(-1.00%) |
Jul 27, 2012 | 59.84 | 62.57 | 59.68 | 61.96 | 7,182,972 | +2.44(+4.09%) |
Jul 26, 2012 | 59.46 | 59.80 | 58.59 | 59.52 | 4,491,646 | +1.03(+1.76%) |
Jul 25, 2012 | 59.26 | 59.54 | 57.79 | 58.49 | 4,392,395 | -0.11(-0.19%) |
Jul 24, 2012 | 59.66 | 59.76 | 58.09 | 58.60 | 4,476,611 | -1.02(-1.70%) |
Jul 23, 2012 | 59.08 | 60.08 | 58.84 | 59.62 | 3,544,333 | -0.58(-0.96%) |
Jul 20, 2012 | 59.65 | 60.77 | 59.46 | 60.19 | 4,076,143 | +0.15(+0.25%) |
Jul 19, 2012 | 60.21 | 60.39 | 59.58 | 60.04 | 4,665,884 | +0.02(+0.04%) |
Jul 18, 2012 | 59.88 | 60.24 | 59.38 | 60.02 | 5,444,753 | -0.22(-0.37%) |
Jul 17, 2012 | 59.86 | 60.89 | 58.81 | 60.24 | 7,653,364 | -0.67(-1.09%) |
Jul 16, 2012 | 61.13 | 61.47 | 59.76 | 60.91 | 4,373,054 | -0.56(-0.90%) |
Jul 13, 2012 | 62.06 | 62.06 | 60.57 | 61.46 | 6,853,195 | -0.62(-1.00%) |
Jul 12, 2012 | 62.01 | 62.55 | 61.08 | 62.08 | 4,389,511 | +0.08(+0.13%) |
Jul 11, 2012 | 62.55 | 62.72 | 61.53 | 62.00 | 5,342,829 | -0.35(-0.56%) |
Jul 10, 2012 | 64.02 | 64.57 | 61.95 | 62.35 | 5,648,216 | -1.53(-2.40%) |
Jul 09, 2012 | 63.70 | 64.01 | 63.17 | 63.88 | 3,422,635 | -0.13(-0.21%) |
Jul 06, 2012 | 64.09 | 64.26 | 63.54 | 64.02 | 3,307,756 | -1.02(-1.56%) |
Jul 05, 2012 | 64.38 | 65.41 | 64.11 | 65.03 | 3,529,517 | +0.21(+0.32%) |
Jul 03, 2012 | 64.10 | 64.83 | 63.79 | 64.83 | 2,511,020 | +1.01(+1.58%) |