Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.75 | 64.02 | 63.22 | 63.71 | 3,712,997 | -0.28(-0.43%) |
Sep 27, 2012 | 64.04 | 64.26 | 63.39 | 63.99 | 3,019,403 | +0.16(+0.25%) |
Sep 26, 2012 | 64.03 | 64.39 | 63.79 | 63.83 | 3,790,232 | -0.17(-0.26%) |
Sep 25, 2012 | 64.77 | 64.87 | 63.92 | 63.99 | 5,513,606 | -0.62(-0.96%) |
Sep 24, 2012 | 64.01 | 64.87 | 63.95 | 64.62 | 4,406,020 | +0.36(+0.56%) |
Sep 21, 2012 | 64.84 | 64.85 | 64.07 | 64.26 | 13,854,819 | -0.26(-0.40%) |
Sep 20, 2012 | 64.25 | 64.55 | 64.05 | 64.51 | 3,010,739 | -0.03(-0.05%) |
Sep 19, 2012 | 64.03 | 64.84 | 63.93 | 64.55 | 3,950,579 | +0.14(+0.21%) |
Sep 18, 2012 | 64.65 | 64.79 | 64.26 | 64.41 | 3,593,753 | -0.24(-0.37%) |
Sep 17, 2012 | 64.57 | 64.86 | 64.45 | 64.65 | 4,772,807 | -0.14(-0.21%) |
Sep 14, 2012 | 64.02 | 64.79 | 63.81 | 64.79 | 7,242,876 | +1.32(+2.09%) |
Sep 13, 2012 | 62.68 | 63.72 | 62.36 | 63.46 | 3,959,143 | +0.86(+1.38%) |
Sep 12, 2012 | 63.15 | 63.19 | 62.36 | 62.60 | 3,495,301 | -0.25(-0.39%) |
Sep 11, 2012 | 62.55 | 63.14 | 62.49 | 62.85 | 3,486,376 | +0.34(+0.55%) |
Sep 10, 2012 | 63.61 | 63.64 | 62.46 | 62.51 | 9,220,068 | -1.48(-2.32%) |
Sep 07, 2012 | 64.37 | 64.56 | 63.91 | 63.99 | 4,664,138 | -0.32(-0.49%) |
Sep 06, 2012 | 63.68 | 64.37 | 63.46 | 64.30 | 4,675,696 | +1.05(+1.67%) |
Sep 05, 2012 | 63.37 | 63.42 | 62.81 | 63.25 | 4,330,629 | +0.05(+0.08%) |
Sep 04, 2012 | 63.44 | 63.65 | 62.80 | 63.20 | 3,673,269 | -0.63(-0.99%) |
Aug 31, 2012 | 63.73 | 64.11 | 63.35 | 63.84 | 2,781,163 | +0.58(+0.92%) |
Aug 30, 2012 | 63.46 | 63.53 | 62.94 | 63.26 | 2,508,903 | -0.46(-0.72%) |
Aug 29, 2012 | 63.77 | 63.97 | 63.63 | 63.72 | 2,518,125 | -0.11(-0.17%) |
Aug 27, 2012 | 64.06 | 64.09 | 63.70 | 63.83 | 2,727,062 | -0.17(-0.26%) |
Aug 24, 2012 | 63.44 | 64.09 | 63.38 | 63.99 | 2,822,550 | +0.59(+0.92%) |
Aug 23, 2012 | 63.87 | 63.89 | 63.28 | 63.41 | 2,645,086 | -0.48(-0.76%) |
Aug 22, 2012 | 63.81 | 64.36 | 63.72 | 63.89 | 3,574,117 | +0.04(+0.06%) |
Aug 21, 2012 | 64.38 | 64.46 | 63.70 | 63.85 | 3,361,677 | -0.47(-0.72%) |
Aug 20, 2012 | 64.39 | 64.51 | 64.08 | 64.32 | 2,393,372 | -0.24(-0.37%) |
Aug 17, 2012 | 64.34 | 64.60 | 64.11 | 64.56 | 4,480,964 | +0.34(+0.53%) |
Aug 16, 2012 | 63.53 | 64.30 | 63.16 | 64.21 | 4,956,331 | +0.82(+1.30%) |
Aug 15, 2012 | 63.02 | 63.53 | 62.98 | 63.39 | 2,895,417 | +0.16(+0.26%) |
Aug 14, 2012 | 63.27 | 63.36 | 63.03 | 63.23 | 2,691,160 | -0.07(-0.11%) |
Aug 13, 2012 | 63.22 | 63.43 | 62.84 | 63.30 | 3,029,716 | +0.08(+0.12%) |
Aug 10, 2012 | 62.59 | 63.23 | 62.30 | 63.22 | 2,562,025 | +0.48(+0.76%) |
Aug 09, 2012 | 62.68 | 63.07 | 62.56 | 62.74 | 2,678,550 | -0.03(-0.04%) |
Aug 08, 2012 | 62.66 | 63.08 | 62.51 | 62.77 | 2,952,200 | -0.05(-0.08%) |
Aug 07, 2012 | 62.82 | 63.23 | 62.76 | 62.82 | 2,576,246 | +0.20(+0.32%) |
Aug 06, 2012 | 63.02 | 63.25 | 62.62 | 62.62 | 2,713,006 | -0.20(-0.32%) |
Aug 03, 2012 | 62.36 | 62.88 | 62.34 | 62.82 | 3,961,147 | +1.11(+1.80%) |
Aug 02, 2012 | 61.73 | 62.15 | 61.12 | 61.71 | 4,306,066 | -0.77(-1.23%) |
Aug 01, 2012 | 62.78 | 62.88 | 62.07 | 62.47 | 3,138,228 | -0.02(-0.03%) |
Jul 31, 2012 | 62.34 | 62.79 | 62.25 | 62.49 | 3,971,008 | -0.03(-0.05%) |
Jul 30, 2012 | 62.62 | 62.99 | 62.27 | 62.53 | 3,963,198 | -0.29(-0.47%) |
Jul 27, 2012 | 62.30 | 63.08 | 62.10 | 62.82 | 5,715,755 | +0.77(+1.24%) |
Jul 26, 2012 | 61.65 | 63.02 | 61.33 | 62.06 | 6,947,813 | +1.26(+2.07%) |
Jul 25, 2012 | 60.75 | 61.08 | 60.25 | 60.79 | 5,169,496 | +0.35(+0.58%) |
Jul 24, 2012 | 61.16 | 61.32 | 59.99 | 60.45 | 4,161,012 | -0.77(-1.25%) |
Jul 23, 2012 | 60.58 | 61.35 | 60.13 | 61.21 | 3,554,316 | -0.43(-0.70%) |
Jul 20, 2012 | 61.77 | 61.99 | 61.54 | 61.64 | 4,420,618 | -0.58(-0.92%) |
Jul 19, 2012 | 62.25 | 62.47 | 61.93 | 62.22 | 4,897,848 | -0.03(-0.04%) |
Jul 18, 2012 | 60.79 | 62.33 | 60.66 | 62.25 | 6,238,035 | +1.29(+2.12%) |
Jul 17, 2012 | 60.45 | 61.21 | 59.97 | 60.95 | 4,493,944 | +0.60(+1.00%) |
Jul 16, 2012 | 60.36 | 60.73 | 60.12 | 60.35 | 4,157,689 | +0.35(+0.58%) |
Jul 13, 2012 | 59.13 | 60.16 | 59.13 | 60.00 | 3,794,586 | +0.81(+1.37%) |
Jul 12, 2012 | 59.32 | 59.58 | 58.46 | 59.19 | 7,209,020 | -0.99(-1.64%) |
Jul 11, 2012 | 60.54 | 60.80 | 59.60 | 60.18 | 6,143,802 | -0.27(-0.45%) |
Jul 10, 2012 | 61.02 | 61.53 | 60.25 | 60.45 | 4,900,325 | -0.49(-0.80%) |
Jul 09, 2012 | 60.87 | 61.02 | 60.49 | 60.94 | 3,796,754 | -0.02(-0.03%) |
Jul 06, 2012 | 60.84 | 61.23 | 60.52 | 60.96 | 3,201,246 | -0.40(-0.65%) |
Jul 05, 2012 | 61.10 | 61.62 | 60.87 | 61.36 | 2,809,159 | -0.09(-0.14%) |
Jul 03, 2012 | 61.04 | 61.48 | 61.02 | 61.45 | 2,058,799 | +0.29(+0.47%) |