Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 66.56 | 67.27 | 65.58 | 66.73 | 183,266 | -0.33(-0.49%) |
Sep 27, 2012 | 66.55 | 67.11 | 65.62 | 67.06 | 163,614 | +0.63(+0.95%) |
Sep 26, 2012 | 66.69 | 67.63 | 65.71 | 66.43 | 172,504 | -0.24(-0.36%) |
Sep 25, 2012 | 68.07 | 68.48 | 66.55 | 66.67 | 192,461 | -1.15(-1.70%) |
Sep 24, 2012 | 68.35 | 68.42 | 67.10 | 67.82 | 186,029 | -0.98(-1.42%) |
Sep 21, 2012 | 70.07 | 70.14 | 68.27 | 68.80 | 228,520 | -0.42(-0.61%) |
Sep 20, 2012 | 69.13 | 69.69 | 68.51 | 69.22 | 181,383 | -0.32(-0.46%) |
Sep 19, 2012 | 69.60 | 70.05 | 69.53 | 69.54 | 183,682 | +0.06(+0.09%) |
Sep 18, 2012 | 70.26 | 70.71 | 68.75 | 69.48 | 255,095 | -1.10(-1.56%) |
Sep 17, 2012 | 71.27 | 71.50 | 70.04 | 70.58 | 95,630 | -1.01(-1.41%) |
Sep 14, 2012 | 71.62 | 72.25 | 71.31 | 71.59 | 152,507 | +0.18(+0.25%) |
Sep 13, 2012 | 71.05 | 71.49 | 69.33 | 71.41 | 242,429 | +0.59(+0.83%) |
Sep 12, 2012 | 71.10 | 71.72 | 70.52 | 70.82 | 198,959 | +0.20(+0.28%) |
Sep 11, 2012 | 71.07 | 71.66 | 70.55 | 70.62 | 199,729 | -0.63(-0.88%) |
Sep 10, 2012 | 71.51 | 71.84 | 70.62 | 71.25 | 251,398 | -0.19(-0.27%) |
Sep 07, 2012 | 71.19 | 71.80 | 70.62 | 71.44 | 263,560 | +0.58(+0.82%) |
Sep 06, 2012 | 70.00 | 71.08 | 69.70 | 70.86 | 430,800 | +1.17(+1.68%) |
Sep 05, 2012 | 70.68 | 71.12 | 69.03 | 69.69 | 222,787 | -1.01(-1.43%) |
Sep 04, 2012 | 70.72 | 71.25 | 69.56 | 70.70 | 264,740 | +0.05(+0.07%) |
Aug 31, 2012 | 71.05 | 71.24 | 70.03 | 70.65 | 213,501 | +0.21(+0.30%) |
Aug 30, 2012 | 71.61 | 71.63 | 69.95 | 70.44 | 365,783 | -1.66(-2.30%) |
Aug 29, 2012 | 73.32 | 74.93 | 70.66 | 72.10 | 1,251,064 | +1.27(+1.79%) |
Aug 27, 2012 | 70.65 | 71.22 | 69.67 | 70.83 | 214,792 | +0.67(+0.95%) |
Aug 24, 2012 | 69.27 | 70.99 | 69.27 | 70.16 | 218,826 | +0.88(+1.27%) |
Aug 23, 2012 | 69.49 | 69.99 | 68.90 | 69.28 | 212,690 | -0.54(-0.77%) |
Aug 22, 2012 | 70.31 | 70.76 | 69.50 | 69.82 | 283,996 | -0.83(-1.17%) |
Aug 21, 2012 | 67.95 | 70.87 | 67.95 | 70.65 | 343,339 | +2.83(+4.17%) |
Aug 20, 2012 | 68.31 | 68.58 | 67.02 | 67.82 | 206,527 | -0.66(-0.96%) |
Aug 17, 2012 | 68.05 | 69.27 | 67.83 | 68.48 | 322,809 | +0.67(+0.99%) |
Aug 16, 2012 | 67.15 | 67.85 | 66.77 | 67.81 | 111,100 | +0.70(+1.04%) |
Aug 15, 2012 | 67.02 | 67.83 | 66.82 | 67.11 | 141,199 | +0.36(+0.54%) |
Aug 14, 2012 | 67.13 | 68.03 | 66.47 | 66.75 | 259,039 | +0.10(+0.15%) |
Aug 13, 2012 | 66.80 | 66.80 | 65.52 | 66.65 | 173,476 | -0.12(-0.18%) |
Aug 10, 2012 | 67.11 | 67.15 | 66.14 | 66.77 | 186,935 | -0.32(-0.48%) |
Aug 09, 2012 | 67.32 | 68.48 | 66.90 | 67.09 | 226,542 | -0.21(-0.31%) |
Aug 08, 2012 | 67.38 | 68.45 | 67.09 | 67.30 | 254,851 | -0.50(-0.74%) |
Aug 07, 2012 | 66.70 | 68.60 | 66.27 | 67.80 | 229,901 | +1.33(+2.00%) |
Aug 06, 2012 | 66.32 | 66.65 | 65.75 | 66.47 | 174,602 | +0.23(+0.35%) |
Aug 03, 2012 | 66.34 | 66.79 | 65.77 | 66.24 | 207,030 | +1.19(+1.83%) |
Aug 02, 2012 | 65.45 | 66.63 | 64.87 | 65.05 | 275,845 | -1.15(-1.74%) |
Aug 01, 2012 | 66.54 | 66.64 | 65.43 | 66.20 | 358,834 | -0.02(-0.03%) |
Jul 31, 2012 | 65.02 | 66.91 | 64.80 | 66.22 | 399,708 | +0.70(+1.07%) |
Jul 30, 2012 | 65.19 | 66.09 | 64.66 | 65.52 | 239,378 | +0.21(+0.32%) |
Jul 27, 2012 | 62.01 | 65.77 | 62.01 | 65.31 | 303,266 | +3.58(+5.80%) |
Jul 26, 2012 | 61.58 | 62.07 | 60.81 | 61.73 | 187,210 | +1.43(+2.37%) |
Jul 25, 2012 | 61.01 | 61.20 | 59.43 | 60.30 | 216,713 | -0.33(-0.54%) |
Jul 24, 2012 | 60.12 | 60.65 | 59.01 | 60.63 | 317,520 | +0.79(+1.32%) |
Jul 23, 2012 | 60.68 | 60.68 | 59.25 | 59.84 | 353,822 | -2.11(-3.41%) |
Jul 20, 2012 | 62.82 | 63.01 | 61.88 | 61.95 | 227,699 | -1.51(-2.38%) |
Jul 19, 2012 | 62.85 | 63.87 | 62.00 | 63.46 | 203,072 | +0.92(+1.47%) |
Jul 18, 2012 | 61.62 | 63.85 | 61.48 | 62.54 | 252,041 | +0.82(+1.33%) |
Jul 17, 2012 | 61.86 | 62.43 | 61.03 | 61.72 | 211,799 | +0.34(+0.55%) |
Jul 16, 2012 | 63.28 | 63.65 | 61.28 | 61.38 | 259,827 | -2.34(-3.67%) |
Jul 13, 2012 | 61.84 | 64.06 | 61.84 | 63.72 | 256,753 | +1.96(+3.17%) |
Jul 12, 2012 | 60.73 | 62.31 | 60.51 | 61.76 | 279,164 | +0.35(+0.57%) |
Jul 11, 2012 | 61.62 | 61.92 | 60.64 | 61.41 | 303,620 | -0.37(-0.60%) |
Jul 10, 2012 | 61.99 | 62.80 | 61.38 | 61.78 | 304,058 | +0.15(+0.24%) |
Jul 09, 2012 | 61.62 | 62.04 | 61.23 | 61.63 | 313,674 | -0.18(-0.29%) |
Jul 06, 2012 | 61.86 | 62.35 | 61.31 | 61.81 | 237,918 | -0.73(-1.17%) |
Jul 05, 2012 | 60.09 | 63.11 | 60.09 | 62.54 | 401,594 | +2.19(+3.63%) |
Jul 03, 2012 | 59.58 | 60.95 | 59.18 | 60.35 | 314,124 | +1.35(+2.29%) |