Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 73.62 | 74.91 | 73.55 | 73.94 | 1,922,362 | -0.32(-0.43%) |
Sep 27, 2012 | 74.24 | 74.48 | 73.19 | 74.26 | 1,952,864 | +0.56(+0.76%) |
Sep 26, 2012 | 72.86 | 74.30 | 72.64 | 73.70 | 1,587,573 | +0.72(+0.99%) |
Sep 25, 2012 | 74.25 | 75.23 | 72.86 | 72.98 | 1,428,957 | -1.24(-1.67%) |
Sep 24, 2012 | 74.68 | 74.93 | 73.60 | 74.22 | 1,020,102 | -0.76(-1.01%) |
Sep 21, 2012 | 75.97 | 76.45 | 74.73 | 74.98 | 1,432,738 | -0.50(-0.66%) |
Sep 20, 2012 | 75.21 | 76.05 | 75.00 | 75.48 | 1,377,882 | -0.54(-0.71%) |
Sep 19, 2012 | 75.00 | 76.92 | 74.88 | 76.02 | 2,532,779 | +1.01(+1.35%) |
Sep 18, 2012 | 77.10 | 77.22 | 73.54 | 75.01 | 4,755,595 | -2.39(-3.09%) |
Sep 17, 2012 | 77.79 | 77.95 | 76.55 | 77.40 | 1,390,731 | -0.59(-0.76%) |
Sep 14, 2012 | 77.37 | 78.97 | 77.30 | 77.99 | 1,796,332 | +0.83(+1.08%) |
Sep 13, 2012 | 77.13 | 78.23 | 76.03 | 77.16 | 1,885,703 | +0.26(+0.34%) |
Sep 12, 2012 | 76.44 | 77.32 | 75.82 | 76.90 | 1,759,623 | +0.41(+0.54%) |
Sep 11, 2012 | 76.68 | 76.94 | 75.37 | 76.49 | 3,081,780 | -0.17(-0.22%) |
Sep 10, 2012 | 77.00 | 78.50 | 76.56 | 76.66 | 5,260,400 | -0.48(-0.62%) |
Sep 07, 2012 | 68.02 | 77.60 | 67.10 | 77.14 | 17,133,550 | +8.54(+12.45%) |
Sep 06, 2012 | 67.18 | 69.47 | 67.05 | 68.60 | 5,010,367 | +1.88(+2.82%) |
Sep 05, 2012 | 66.99 | 67.03 | 66.03 | 66.72 | 2,856,922 | -0.16(-0.24%) |
Sep 04, 2012 | 65.60 | 66.97 | 65.20 | 66.88 | 2,388,438 | +1.69(+2.59%) |
Aug 31, 2012 | 65.22 | 65.57 | 64.22 | 65.19 | 1,428,330 | +0.54(+0.84%) |
Aug 30, 2012 | 65.37 | 65.75 | 64.44 | 64.65 | 2,200,723 | -0.88(-1.34%) |
Aug 29, 2012 | 65.07 | 65.72 | 64.92 | 65.53 | 1,888,540 | +1.16(+1.80%) |
Aug 27, 2012 | 63.87 | 64.89 | 63.68 | 64.37 | 1,726,800 | +0.50(+0.78%) |
Aug 24, 2012 | 63.70 | 64.50 | 62.30 | 63.87 | 3,343,056 | -0.49(-0.76%) |
Aug 23, 2012 | 62.74 | 64.40 | 62.60 | 64.36 | 2,778,726 | +1.52(+2.42%) |
Aug 22, 2012 | 60.86 | 62.95 | 60.28 | 62.84 | 2,284,017 | +1.78(+2.92%) |
Aug 21, 2012 | 61.99 | 62.39 | 60.83 | 61.06 | 1,844,470 | -0.45(-0.73%) |
Aug 20, 2012 | 62.80 | 63.00 | 60.76 | 61.51 | 1,837,572 | -1.68(-2.66%) |
Aug 17, 2012 | 60.60 | 63.78 | 60.60 | 63.19 | 2,976,671 | +2.53(+4.17%) |
Aug 16, 2012 | 59.34 | 60.89 | 58.75 | 60.66 | 2,271,753 | +1.15(+1.93%) |
Aug 15, 2012 | 57.60 | 59.89 | 57.60 | 59.51 | 1,868,802 | +1.92(+3.33%) |
Aug 14, 2012 | 59.26 | 59.63 | 57.14 | 57.59 | 1,914,836 | -0.89(-1.52%) |
Aug 13, 2012 | 58.36 | 59.00 | 57.81 | 58.48 | 1,246,714 | -0.24(-0.41%) |
Aug 10, 2012 | 58.01 | 59.48 | 57.98 | 58.72 | 1,914,901 | +0.78(+1.35%) |
Aug 09, 2012 | 57.95 | 58.20 | 57.17 | 57.94 | 1,647,020 | -0.24(-0.41%) |
Aug 08, 2012 | 57.99 | 58.41 | 57.39 | 58.18 | 1,209,576 | +0.01(+0.02%) |
Aug 07, 2012 | 56.58 | 59.01 | 56.58 | 58.17 | 2,371,214 | +1.91(+3.39%) |
Aug 06, 2012 | 56.60 | 56.64 | 55.00 | 56.26 | 2,547,089 | -0.37(-0.65%) |
Aug 03, 2012 | 55.66 | 57.02 | 55.20 | 56.63 | 1,730,916 | +2.15(+3.95%) |
Aug 02, 2012 | 53.00 | 55.43 | 52.20 | 54.48 | 3,955,364 | +1.13(+2.12%) |
Aug 01, 2012 | 57.00 | 57.13 | 53.19 | 53.35 | 4,408,903 | -3.13(-5.54%) |
Jul 31, 2012 | 58.55 | 58.55 | 56.35 | 56.48 | 3,174,503 | -3.21(-5.38%) |
Jul 30, 2012 | 61.56 | 62.23 | 59.28 | 59.69 | 1,561,288 | -1.89(-3.07%) |
Jul 27, 2012 | 59.80 | 61.98 | 59.70 | 61.58 | 2,326,537 | +2.11(+3.55%) |
Jul 26, 2012 | 57.62 | 59.50 | 57.12 | 59.47 | 3,453,521 | +3.09(+5.48%) |
Jul 25, 2012 | 57.52 | 57.58 | 56.22 | 56.38 | 1,756,891 | -0.47(-0.83%) |
Jul 24, 2012 | 58.63 | 59.43 | 56.52 | 56.85 | 2,870,584 | -1.54(-2.64%) |
Jul 23, 2012 | 55.80 | 58.95 | 55.16 | 58.39 | 2,849,837 | +1.04(+1.81%) |
Jul 20, 2012 | 58.49 | 58.49 | 56.05 | 57.35 | 3,008,816 | -1.95(-3.29%) |
Jul 19, 2012 | 57.89 | 59.84 | 57.52 | 59.30 | 2,864,005 | +2.15(+3.76%) |
Jul 18, 2012 | 54.15 | 58.19 | 54.00 | 57.15 | 3,969,790 | +2.75(+5.06%) |
Jul 17, 2012 | 55.53 | 55.75 | 54.09 | 54.40 | 3,133,563 | -1.02(-1.84%) |
Jul 16, 2012 | 55.82 | 56.02 | 54.65 | 55.42 | 2,058,009 | -0.73(-1.30%) |
Jul 13, 2012 | 55.52 | 56.66 | 55.09 | 56.15 | 2,669,028 | +1.15(+2.09%) |
Jul 12, 2012 | 55.32 | 55.64 | 53.79 | 55.00 | 3,864,841 | -0.90(-1.61%) |
Jul 11, 2012 | 57.44 | 57.61 | 55.02 | 55.90 | 3,474,635 | -2.05(-3.54%) |
Jul 10, 2012 | 58.83 | 59.79 | 57.50 | 57.95 | 1,446,665 | -0.68(-1.16%) |
Jul 09, 2012 | 59.46 | 60.20 | 58.10 | 58.63 | 1,279,958 | -0.91(-1.53%) |
Jul 06, 2012 | 59.17 | 60.00 | 58.15 | 59.54 | 1,851,797 | -0.62(-1.03%) |
Jul 05, 2012 | 57.98 | 60.95 | 57.93 | 60.16 | 2,989,025 | +2.23(+3.85%) |
Jul 03, 2012 | 57.85 | 58.25 | 57.29 | 57.93 | 1,716,082 | -0.17(-0.29%) |