Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.88 | 64.08 | 63.48 | 63.84 | 1,221,907 | -0.15(-0.23%) |
Sep 27, 2012 | 64.14 | 64.26 | 63.62 | 63.99 | 884,595 | +0.33(+0.51%) |
Sep 26, 2012 | 64.14 | 64.20 | 63.64 | 63.66 | 874,166 | -0.54(-0.84%) |
Sep 25, 2012 | 64.53 | 64.75 | 63.96 | 64.20 | 1,545,197 | -0.09(-0.14%) |
Sep 24, 2012 | 63.85 | 64.36 | 63.82 | 64.29 | 1,435,640 | -0.17(-0.26%) |
Sep 21, 2012 | 64.63 | 64.72 | 64.33 | 64.46 | 1,096,591 | +0.08(+0.13%) |
Sep 20, 2012 | 64.18 | 64.46 | 63.93 | 64.38 | 1,321,189 | +0.02(+0.04%) |
Sep 19, 2012 | 64.60 | 64.75 | 64.20 | 64.36 | 1,044,606 | -0.24(-0.38%) |
Sep 18, 2012 | 64.56 | 64.67 | 64.35 | 64.60 | 991,296 | +0.07(+0.10%) |
Sep 17, 2012 | 64.22 | 64.60 | 64.10 | 64.53 | 1,096,703 | +0.20(+0.32%) |
Sep 14, 2012 | 63.83 | 64.48 | 63.47 | 64.33 | 1,616,114 | +0.44(+0.69%) |
Sep 13, 2012 | 63.42 | 64.10 | 63.23 | 63.89 | 1,219,800 | +0.50(+0.78%) |
Sep 12, 2012 | 63.63 | 63.73 | 63.35 | 63.40 | 1,895,810 | -0.20(-0.31%) |
Sep 11, 2012 | 63.18 | 63.91 | 63.08 | 63.59 | 1,478,183 | +0.48(+0.76%) |
Sep 10, 2012 | 63.29 | 63.39 | 62.87 | 63.11 | 1,318,263 | -0.18(-0.28%) |
Sep 07, 2012 | 62.77 | 63.30 | 62.68 | 63.29 | 1,170,292 | +0.55(+0.88%) |
Sep 06, 2012 | 62.43 | 62.77 | 62.37 | 62.74 | 1,284,789 | +0.58(+0.93%) |
Sep 05, 2012 | 61.89 | 62.40 | 61.61 | 62.16 | 1,558,399 | +0.29(+0.47%) |
Sep 04, 2012 | 61.46 | 62.11 | 61.28 | 61.87 | 1,571,863 | +0.48(+0.79%) |
Aug 31, 2012 | 61.40 | 61.64 | 61.09 | 61.38 | 1,807,016 | +0.14(+0.22%) |
Aug 30, 2012 | 60.87 | 61.42 | 60.83 | 61.25 | 1,354,421 | +0.23(+0.38%) |
Aug 29, 2012 | 61.12 | 61.45 | 60.99 | 61.01 | 1,406,995 | -0.23(-0.38%) |
Aug 27, 2012 | 61.11 | 61.59 | 61.04 | 61.25 | 1,013,228 | -0.10(-0.16%) |
Aug 24, 2012 | 60.78 | 61.45 | 60.78 | 61.34 | 914,972 | +0.53(+0.88%) |
Aug 23, 2012 | 61.38 | 61.41 | 60.70 | 60.81 | 1,309,376 | -0.58(-0.95%) |
Aug 22, 2012 | 61.44 | 61.59 | 61.20 | 61.39 | 1,009,303 | -0.14(-0.22%) |
Aug 21, 2012 | 61.89 | 62.41 | 61.50 | 61.53 | 1,878,382 | -0.34(-0.55%) |
Aug 20, 2012 | 61.77 | 62.12 | 61.60 | 61.87 | 1,514,016 | +0.02(+0.04%) |
Aug 17, 2012 | 61.44 | 61.96 | 61.20 | 61.84 | 1,476,873 | +0.53(+0.87%) |
Aug 16, 2012 | 61.37 | 61.70 | 61.25 | 61.31 | 1,250,606 | -0.23(-0.37%) |
Aug 15, 2012 | 61.34 | 61.69 | 61.26 | 61.54 | 727,948 | +0.09(+0.14%) |
Aug 14, 2012 | 61.72 | 61.72 | 61.23 | 61.45 | 756,035 | -0.12(-0.20%) |
Aug 13, 2012 | 61.24 | 61.59 | 61.06 | 61.57 | 915,444 | +0.26(+0.42%) |
Aug 10, 2012 | 60.93 | 61.37 | 60.60 | 61.31 | 1,139,830 | +0.31(+0.52%) |
Aug 09, 2012 | 61.07 | 61.31 | 60.80 | 61.00 | 1,326,417 | -0.04(-0.07%) |
Aug 08, 2012 | 60.88 | 61.40 | 60.67 | 61.04 | 1,468,358 | +0.06(+0.11%) |
Aug 07, 2012 | 60.47 | 61.38 | 60.47 | 60.97 | 1,413,111 | +0.57(+0.94%) |
Aug 06, 2012 | 60.19 | 60.94 | 60.11 | 60.41 | 1,245,174 | +0.34(+0.56%) |
Aug 03, 2012 | 60.24 | 60.88 | 59.95 | 60.07 | 1,618,196 | -0.06(-0.09%) |
Aug 02, 2012 | 61.76 | 62.21 | 59.86 | 60.12 | 2,158,975 | -0.61(-1.01%) |
Aug 01, 2012 | 60.29 | 60.88 | 60.05 | 60.74 | 2,100,635 | -0.43(-0.70%) |
Jul 31, 2012 | 61.45 | 61.76 | 61.16 | 61.17 | 1,198,974 | -0.40(-0.66%) |
Jul 30, 2012 | 61.24 | 61.57 | 60.81 | 61.57 | 2,142,077 | +0.22(+0.36%) |
Jul 27, 2012 | 60.53 | 61.48 | 60.41 | 61.35 | 1,269,684 | +1.17(+1.95%) |
Jul 26, 2012 | 59.91 | 60.29 | 59.83 | 60.18 | 1,401,341 | +0.62(+1.04%) |
Jul 25, 2012 | 59.37 | 59.99 | 59.16 | 59.56 | 936,452 | +0.44(+0.75%) |
Jul 24, 2012 | 59.74 | 59.80 | 58.72 | 59.11 | 1,263,691 | -0.69(-1.16%) |
Jul 23, 2012 | 59.96 | 60.12 | 59.51 | 59.81 | 820,925 | -0.61(-1.02%) |
Jul 20, 2012 | 61.04 | 61.28 | 60.42 | 60.42 | 1,971,170 | -0.94(-1.53%) |
Jul 19, 2012 | 61.00 | 61.50 | 60.89 | 61.36 | 940,481 | +0.43(+0.70%) |
Jul 18, 2012 | 60.57 | 61.21 | 60.24 | 60.93 | 974,605 | +0.17(+0.28%) |
Jul 17, 2012 | 60.37 | 60.85 | 59.78 | 60.76 | 860,951 | +0.58(+0.97%) |
Jul 16, 2012 | 60.02 | 60.37 | 60.02 | 60.18 | 602,295 | +0.06(+0.09%) |
Jul 13, 2012 | 60.17 | 60.41 | 60.03 | 60.12 | 1,242,256 | +0.06(+0.09%) |
Jul 12, 2012 | 59.97 | 60.50 | 59.92 | 60.07 | 1,019,706 | -0.53(-0.88%) |
Jul 11, 2012 | 60.43 | 60.86 | 60.28 | 60.60 | 877,103 | +0.16(+0.27%) |
Jul 10, 2012 | 60.83 | 61.00 | 60.31 | 60.44 | 796,191 | -0.12(-0.20%) |
Jul 09, 2012 | 60.66 | 60.75 | 60.24 | 60.56 | 690,245 | -0.15(-0.24%) |
Jul 06, 2012 | 60.48 | 60.72 | 60.21 | 60.70 | 833,441 | -0.16(-0.27%) |
Jul 05, 2012 | 61.00 | 61.22 | 60.75 | 60.87 | 1,298,161 | -0.28(-0.46%) |
Jul 03, 2012 | 60.75 | 61.40 | 60.70 | 61.15 | 864,048 | +0.26(+0.42%) |