Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 67.63 | 67.99 | 67.36 | 67.76 | 125,410 | -0.17(-0.25%) |
Sep 27, 2012 | 67.41 | 68.12 | 67.29 | 67.92 | 280,896 | +0.68(+1.02%) |
Sep 26, 2012 | 67.67 | 67.71 | 66.91 | 67.24 | 157,447 | -0.43(-0.64%) |
Sep 25, 2012 | 68.92 | 68.92 | 67.62 | 67.67 | 400,136 | -0.96(-1.40%) |
Sep 24, 2012 | 68.47 | 68.82 | 68.47 | 68.63 | 100,964 | -0.24(-0.35%) |
Sep 21, 2012 | 69.25 | 69.47 | 68.87 | 68.88 | 125,469 | +0.02(+0.02%) |
Sep 20, 2012 | 68.87 | 68.96 | 68.27 | 68.86 | 107,061 | -0.41(-0.59%) |
Sep 19, 2012 | 69.18 | 69.38 | 68.94 | 69.27 | 140,780 | +0.24(+0.35%) |
Sep 18, 2012 | 69.28 | 69.28 | 68.87 | 69.03 | 110,934 | -0.33(-0.47%) |
Sep 17, 2012 | 69.72 | 69.78 | 69.23 | 69.35 | 96,621 | -0.57(-0.82%) |
Sep 14, 2012 | 69.54 | 70.30 | 69.54 | 69.92 | 145,675 | +0.66(+0.96%) |
Sep 13, 2012 | 68.52 | 69.49 | 68.15 | 69.26 | 119,405 | +0.78(+1.13%) |
Sep 12, 2012 | 68.41 | 68.56 | 68.23 | 68.48 | 124,002 | +0.29(+0.43%) |
Sep 11, 2012 | 67.97 | 68.34 | 67.96 | 68.19 | 86,364 | +0.19(+0.28%) |
Sep 10, 2012 | 68.15 | 68.46 | 67.97 | 68.00 | 189,890 | -0.29(-0.43%) |
Sep 07, 2012 | 67.98 | 68.41 | 67.98 | 68.29 | 110,997 | +0.39(+0.58%) |
Sep 06, 2012 | 66.86 | 68.00 | 66.82 | 67.90 | 312,360 | +1.39(+2.08%) |
Sep 05, 2012 | 66.56 | 66.66 | 66.32 | 66.51 | 77,518 | -0.08(-0.11%) |
Sep 04, 2012 | 66.43 | 66.76 | 65.88 | 66.59 | 77,274 | +0.14(+0.21%) |
Aug 31, 2012 | 66.67 | 66.68 | 66.00 | 66.45 | 115,631 | +0.34(+0.52%) |
Aug 30, 2012 | 66.25 | 66.31 | 65.87 | 66.10 | 91,510 | -0.54(-0.81%) |
Aug 29, 2012 | 66.53 | 66.76 | 66.34 | 66.65 | 76,631 | +0.21(+0.31%) |
Aug 27, 2012 | 66.81 | 66.81 | 66.42 | 66.44 | 85,863 | -0.12(-0.18%) |
Aug 24, 2012 | 66.15 | 66.73 | 66.04 | 66.55 | 181,866 | +0.27(+0.40%) |
Aug 23, 2012 | 66.77 | 66.78 | 66.19 | 66.29 | 98,098 | -0.54(-0.81%) |
Aug 22, 2012 | 66.76 | 66.96 | 66.46 | 66.83 | 129,272 | -0.10(-0.15%) |
Aug 21, 2012 | 67.16 | 67.50 | 66.75 | 66.93 | 198,752 | -0.03(-0.05%) |
Aug 20, 2012 | 66.97 | 67.12 | 66.68 | 66.96 | 100,072 | -0.16(-0.24%) |
Aug 17, 2012 | 67.01 | 67.17 | 66.92 | 67.12 | 207,929 | +0.20(+0.30%) |
Aug 16, 2012 | 66.27 | 67.01 | 66.23 | 66.92 | 95,603 | +0.62(+0.93%) |
Aug 15, 2012 | 65.85 | 66.35 | 65.85 | 66.30 | 105,308 | +0.33(+0.49%) |
Aug 14, 2012 | 66.37 | 66.37 | 65.80 | 65.98 | 108,186 | -0.06(-0.09%) |
Aug 13, 2012 | 66.10 | 66.20 | 65.59 | 66.04 | 86,211 | -0.10(-0.15%) |
Aug 10, 2012 | 65.79 | 66.17 | 65.65 | 66.14 | 119,843 | +0.06(+0.09%) |
Aug 09, 2012 | 65.90 | 66.20 | 65.82 | 66.08 | 83,671 | +0.18(+0.27%) |
Aug 08, 2012 | 65.58 | 66.08 | 65.58 | 65.90 | 136,605 | +0.01(+0.01%) |
Aug 07, 2012 | 65.68 | 66.20 | 65.63 | 65.90 | 108,406 | +0.68(+1.05%) |
Aug 06, 2012 | 65.11 | 65.42 | 65.06 | 65.21 | 167,048 | +0.28(+0.42%) |
Aug 03, 2012 | 64.63 | 65.12 | 64.51 | 64.94 | 104,185 | +1.36(+2.14%) |
Aug 02, 2012 | 63.65 | 64.14 | 63.13 | 63.57 | 229,697 | -0.47(-0.73%) |
Aug 01, 2012 | 64.73 | 64.78 | 63.98 | 64.04 | 125,484 | -0.43(-0.67%) |
Jul 31, 2012 | 64.68 | 64.95 | 64.39 | 64.48 | 116,415 | -0.33(-0.52%) |
Jul 30, 2012 | 64.99 | 65.23 | 64.58 | 64.81 | 372,113 | -0.22(-0.33%) |
Jul 27, 2012 | 64.10 | 65.17 | 63.98 | 65.03 | 362,130 | +1.35(+2.12%) |
Jul 26, 2012 | 63.65 | 63.83 | 63.07 | 63.67 | 263,062 | +1.09(+1.75%) |
Jul 25, 2012 | 62.70 | 63.01 | 62.26 | 62.58 | 153,153 | +0.03(+0.05%) |
Jul 24, 2012 | 63.52 | 63.52 | 62.15 | 62.55 | 136,815 | -0.83(-1.32%) |
Jul 23, 2012 | 63.03 | 63.55 | 62.67 | 63.38 | 160,306 | -0.73(-1.15%) |
Jul 20, 2012 | 64.43 | 64.55 | 64.05 | 64.12 | 165,384 | -0.70(-1.08%) |
Jul 19, 2012 | 64.94 | 65.06 | 64.47 | 64.82 | 227,883 | +0.18(+0.27%) |
Jul 18, 2012 | 63.93 | 64.89 | 63.85 | 64.64 | 245,143 | +0.48(+0.75%) |
Jul 17, 2012 | 64.00 | 64.21 | 63.19 | 64.16 | 147,478 | +0.48(+0.76%) |
Jul 16, 2012 | 63.81 | 63.89 | 63.30 | 63.67 | 98,084 | -0.26(-0.40%) |
Jul 13, 2012 | 63.27 | 64.00 | 63.27 | 63.93 | 189,774 | +0.93(+1.47%) |
Jul 12, 2012 | 62.70 | 63.24 | 62.24 | 63.01 | 160,587 | -0.21(-0.33%) |
Jul 11, 2012 | 63.40 | 63.56 | 62.87 | 63.22 | 83,468 | -0.09(-0.15%) |
Jul 10, 2012 | 64.41 | 64.55 | 63.06 | 63.31 | 156,732 | -0.79(-1.24%) |
Jul 09, 2012 | 64.29 | 64.41 | 63.81 | 64.10 | 110,232 | -0.35(-0.54%) |
Jul 06, 2012 | 64.62 | 64.67 | 64.09 | 64.45 | 119,756 | -0.78(-1.19%) |
Jul 05, 2012 | 65.38 | 65.52 | 64.83 | 65.23 | 168,604 | -0.10(-0.15%) |
Jul 03, 2012 | 64.75 | 65.38 | 64.73 | 65.33 | 99,814 | +0.65(+1.01%) |