Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.71 | 62.10 | 60.90 | 61.68 | 15,833 | -0.43(-0.70%) |
Sep 27, 2012 | 61.24 | 62.28 | 60.76 | 62.11 | 14,926 | +0.71(+1.15%) |
Sep 26, 2012 | 60.41 | 61.68 | 60.41 | 61.41 | 11,205 | +1.39(+2.31%) |
Sep 25, 2012 | 60.98 | 61.41 | 59.89 | 60.02 | 19,076 | -0.45(-0.75%) |
Sep 24, 2012 | 60.73 | 61.15 | 60.39 | 60.47 | 22,023 | -0.21(-0.34%) |
Sep 21, 2012 | 61.07 | 61.32 | 60.65 | 60.68 | 22,312 | +0.30(+0.50%) |
Sep 20, 2012 | 60.22 | 60.84 | 59.94 | 60.38 | 16,470 | -0.12(-0.19%) |
Sep 19, 2012 | 60.33 | 61.00 | 59.79 | 60.50 | 30,863 | -0.55(-0.90%) |
Sep 18, 2012 | 61.35 | 61.36 | 60.91 | 61.05 | 13,657 | -0.50(-0.81%) |
Sep 17, 2012 | 62.29 | 62.41 | 61.17 | 61.55 | 10,981 | -0.33(-0.53%) |
Sep 14, 2012 | 62.02 | 62.15 | 61.66 | 61.88 | 15,011 | +0.14(+0.23%) |
Sep 13, 2012 | 60.87 | 62.49 | 60.87 | 61.73 | 13,357 | +0.75(+1.23%) |
Sep 12, 2012 | 62.02 | 62.02 | 60.68 | 60.98 | 10,838 | -0.70(-1.13%) |
Sep 11, 2012 | 61.70 | 62.27 | 61.51 | 61.68 | 7,848 | -0.02(-0.03%) |
Sep 10, 2012 | 62.01 | 62.45 | 61.59 | 61.70 | 15,599 | -0.38(-0.61%) |
Sep 07, 2012 | 62.36 | 62.46 | 61.83 | 62.08 | 12,519 | -0.17(-0.28%) |
Sep 06, 2012 | 62.49 | 62.63 | 61.68 | 62.25 | 21,431 | -0.01(-0.01%) |
Sep 05, 2012 | 61.92 | 62.47 | 61.90 | 62.26 | 15,042 | +0.58(+0.94%) |
Sep 04, 2012 | 61.87 | 62.11 | 61.57 | 61.68 | 14,247 | -0.49(-0.79%) |
Aug 31, 2012 | 61.84 | 62.49 | 61.75 | 62.17 | 18,556 | +0.68(+1.10%) |
Aug 30, 2012 | 62.16 | 62.36 | 61.17 | 61.49 | 6,590 | -0.40(-0.64%) |
Aug 29, 2012 | 61.86 | 62.48 | 61.60 | 61.89 | 13,478 | +0.43(+0.71%) |
Aug 27, 2012 | 60.56 | 61.45 | 59.85 | 61.45 | 9,501 | +0.88(+1.45%) |
Aug 24, 2012 | 60.09 | 60.58 | 59.83 | 60.57 | 5,245 | +0.56(+0.94%) |
Aug 23, 2012 | 59.78 | 60.22 | 59.46 | 60.01 | 9,008 | +0.00(+0.00%) |
Aug 22, 2012 | 60.03 | 60.32 | 59.79 | 60.01 | 10,489 | +0.18(+0.30%) |
Aug 21, 2012 | 61.19 | 61.36 | 59.82 | 59.83 | 14,466 | -1.39(-2.28%) |
Aug 20, 2012 | 61.19 | 61.30 | 60.59 | 61.22 | 11,075 | +0.14(+0.24%) |
Aug 17, 2012 | 60.28 | 61.12 | 60.28 | 61.08 | 9,404 | +0.62(+1.02%) |
Aug 16, 2012 | 59.78 | 60.49 | 59.46 | 60.46 | 26,396 | +0.62(+1.04%) |
Aug 15, 2012 | 59.89 | 59.95 | 58.95 | 59.84 | 4,568 | +0.05(+0.08%) |
Aug 14, 2012 | 59.71 | 60.14 | 58.87 | 59.79 | 7,374 | +0.08(+0.14%) |
Aug 13, 2012 | 60.22 | 60.22 | 58.87 | 59.71 | 12,979 | -0.32(-0.53%) |
Aug 10, 2012 | 59.78 | 60.84 | 59.78 | 60.03 | 6,490 | -0.19(-0.32%) |
Aug 09, 2012 | 60.70 | 60.70 | 59.97 | 60.22 | 11,548 | -0.61(-1.00%) |
Aug 08, 2012 | 61.46 | 61.88 | 60.45 | 60.83 | 12,369 | -1.24(-2.00%) |
Aug 07, 2012 | 61.81 | 62.27 | 61.21 | 62.07 | 32,979 | +0.61(+0.99%) |
Aug 06, 2012 | 61.77 | 61.91 | 61.22 | 61.46 | 12,492 | +0.28(+0.46%) |
Aug 03, 2012 | 59.95 | 61.36 | 59.38 | 61.18 | 11,478 | +2.03(+3.43%) |
Aug 02, 2012 | 59.67 | 60.02 | 58.89 | 59.15 | 9,139 | -0.61(-1.02%) |
Aug 01, 2012 | 61.51 | 61.51 | 59.76 | 59.76 | 20,918 | -0.85(-1.40%) |
Jul 31, 2012 | 60.44 | 61.30 | 60.44 | 60.61 | 10,735 | +0.02(+0.03%) |
Jul 30, 2012 | 60.63 | 61.03 | 59.09 | 60.59 | 12,081 | +0.10(+0.16%) |
Jul 27, 2012 | 59.67 | 60.54 | 59.67 | 60.49 | 10,052 | +0.94(+1.58%) |
Jul 26, 2012 | 60.05 | 60.28 | 58.82 | 59.55 | 10,133 | -0.05(-0.09%) |
Jul 25, 2012 | 59.66 | 60.36 | 59.26 | 59.61 | 9,452 | +0.32(+0.53%) |
Jul 24, 2012 | 60.58 | 60.85 | 59.03 | 59.29 | 11,259 | -0.88(-1.45%) |
Jul 23, 2012 | 59.63 | 60.63 | 59.11 | 60.17 | 11,719 | +0.76(+1.28%) |
Jul 20, 2012 | 60.43 | 60.98 | 59.06 | 59.41 | 9,723 | -1.04(-1.72%) |
Jul 19, 2012 | 60.82 | 61.05 | 60.09 | 60.45 | 13,039 | +0.06(+0.10%) |
Jul 18, 2012 | 60.95 | 60.98 | 60.05 | 60.38 | 35,845 | +0.22(+0.36%) |
Jul 17, 2012 | 59.71 | 60.38 | 59.06 | 60.17 | 11,202 | +0.84(+1.41%) |
Jul 16, 2012 | 60.03 | 60.10 | 59.14 | 59.33 | 11,467 | -0.65(-1.08%) |
Jul 13, 2012 | 59.42 | 60.37 | 58.98 | 59.98 | 17,390 | +0.60(+1.00%) |
Jul 12, 2012 | 58.90 | 59.99 | 58.66 | 59.38 | 8,930 | -0.23(-0.38%) |
Jul 11, 2012 | 58.20 | 60.24 | 58.00 | 59.61 | 19,056 | +1.62(+2.79%) |
Jul 10, 2012 | 58.73 | 59.07 | 57.93 | 57.99 | 14,825 | -0.71(-1.21%) |
Jul 09, 2012 | 58.60 | 59.03 | 58.21 | 58.70 | 13,240 | +0.27(+0.46%) |
Jul 06, 2012 | 58.20 | 58.64 | 58.10 | 58.43 | 16,300 | -0.21(-0.35%) |
Jul 05, 2012 | 58.69 | 58.75 | 58.05 | 58.64 | 6,948 | -0.05(-0.08%) |
Jul 03, 2012 | 58.65 | 58.69 | 58.38 | 58.69 | 5,066 | +0.05(+0.08%) |