Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.75 | 73.61 | 72.18 | 73.40 | 507,506 | +0.52(+0.71%) |
Sep 27, 2012 | 71.99 | 73.12 | 71.53 | 72.88 | 333,052 | +1.02(+1.42%) |
Sep 26, 2012 | 72.51 | 72.61 | 71.36 | 71.86 | 295,257 | -0.48(-0.66%) |
Sep 25, 2012 | 73.81 | 73.81 | 72.17 | 72.34 | 593,491 | -1.04(-1.42%) |
Sep 24, 2012 | 73.34 | 73.77 | 73.00 | 73.38 | 440,201 | +0.03(+0.04%) |
Sep 21, 2012 | 74.30 | 74.37 | 73.34 | 73.35 | 595,597 | -0.49(-0.66%) |
Sep 20, 2012 | 73.11 | 73.92 | 72.90 | 73.84 | 369,957 | +0.46(+0.63%) |
Sep 19, 2012 | 73.22 | 73.64 | 73.20 | 73.38 | 368,896 | +0.09(+0.12%) |
Sep 18, 2012 | 73.42 | 73.56 | 73.01 | 73.29 | 423,654 | -0.08(-0.11%) |
Sep 17, 2012 | 72.99 | 73.60 | 72.73 | 73.37 | 492,934 | +0.34(+0.47%) |
Sep 14, 2012 | 71.89 | 73.10 | 71.27 | 73.03 | 463,999 | +0.64(+0.88%) |
Sep 13, 2012 | 72.55 | 72.75 | 71.79 | 72.39 | 489,280 | +0.02(+0.03%) |
Sep 12, 2012 | 72.19 | 72.62 | 71.88 | 72.37 | 333,846 | +0.43(+0.60%) |
Sep 11, 2012 | 72.34 | 72.60 | 71.74 | 71.94 | 554,611 | -0.63(-0.87%) |
Sep 10, 2012 | 71.88 | 72.84 | 71.26 | 72.57 | 466,243 | +0.68(+0.95%) |
Sep 07, 2012 | 72.11 | 72.58 | 71.59 | 71.89 | 312,197 | -0.57(-0.79%) |
Sep 06, 2012 | 71.15 | 72.70 | 71.15 | 72.46 | 457,676 | +1.45(+2.04%) |
Sep 05, 2012 | 70.60 | 71.14 | 70.27 | 71.01 | 352,035 | +0.24(+0.34%) |
Sep 04, 2012 | 69.67 | 71.00 | 69.18 | 70.77 | 450,091 | +1.07(+1.54%) |
Aug 31, 2012 | 69.91 | 70.22 | 68.90 | 69.70 | 353,210 | +0.24(+0.35%) |
Aug 30, 2012 | 69.39 | 69.83 | 69.30 | 69.46 | 555,806 | -0.25(-0.36%) |
Aug 29, 2012 | 69.19 | 69.94 | 69.16 | 69.71 | 463,456 | +1.76(+2.59%) |
Aug 27, 2012 | 67.64 | 68.27 | 66.68 | 67.95 | 338,920 | +0.44(+0.65%) |
Aug 24, 2012 | 67.10 | 67.85 | 66.41 | 67.51 | 452,019 | -0.53(-0.78%) |
Aug 23, 2012 | 67.29 | 68.34 | 67.08 | 68.04 | 640,780 | +0.53(+0.79%) |
Aug 22, 2012 | 67.04 | 67.66 | 66.54 | 67.51 | 401,302 | +0.30(+0.45%) |
Aug 21, 2012 | 65.69 | 67.31 | 65.69 | 67.21 | 805,935 | +1.33(+2.02%) |
Aug 20, 2012 | 65.96 | 66.36 | 65.28 | 65.88 | 347,839 | -0.28(-0.42%) |
Aug 17, 2012 | 66.27 | 67.03 | 65.94 | 66.16 | 466,872 | -0.20(-0.30%) |
Aug 16, 2012 | 66.29 | 66.49 | 65.75 | 66.36 | 596,239 | +0.66(+1.00%) |
Aug 15, 2012 | 65.80 | 65.96 | 65.45 | 65.70 | 189,147 | -0.02(-0.03%) |
Aug 14, 2012 | 66.27 | 66.60 | 65.50 | 65.72 | 339,915 | -0.36(-0.54%) |
Aug 13, 2012 | 66.58 | 67.12 | 65.75 | 66.08 | 328,196 | -0.72(-1.08%) |
Aug 10, 2012 | 66.64 | 67.30 | 66.34 | 66.80 | 345,360 | -0.08(-0.12%) |
Aug 09, 2012 | 66.43 | 67.36 | 66.41 | 66.88 | 829,567 | +0.45(+0.68%) |
Aug 08, 2012 | 66.90 | 67.24 | 66.39 | 66.43 | 1,208,763 | -0.79(-1.18%) |
Aug 07, 2012 | 67.76 | 68.74 | 67.16 | 67.22 | 874,168 | -0.32(-0.47%) |
Aug 06, 2012 | 67.86 | 68.43 | 67.35 | 67.54 | 739,412 | -0.17(-0.25%) |
Aug 03, 2012 | 67.66 | 69.07 | 67.11 | 67.71 | 901,049 | +1.15(+1.73%) |
Aug 02, 2012 | 65.00 | 67.42 | 60.01 | 66.56 | 1,702,289 | +6.64(+11.08%) |
Aug 01, 2012 | 60.18 | 60.64 | 59.77 | 59.92 | 868,571 | -0.04(-0.07%) |
Jul 31, 2012 | 60.47 | 60.99 | 59.86 | 59.96 | 554,808 | -0.60(-0.99%) |
Jul 30, 2012 | 60.27 | 61.01 | 60.26 | 60.56 | 407,855 | +0.21(+0.35%) |
Jul 27, 2012 | 59.60 | 60.50 | 59.37 | 60.35 | 400,751 | +1.08(+1.82%) |
Jul 26, 2012 | 58.59 | 59.51 | 58.58 | 59.27 | 524,027 | +1.55(+2.69%) |
Jul 25, 2012 | 57.34 | 58.33 | 57.16 | 57.72 | 728,656 | +0.42(+0.73%) |
Jul 24, 2012 | 57.06 | 57.49 | 56.46 | 57.30 | 772,692 | +0.05(+0.09%) |
Jul 23, 2012 | 56.32 | 57.46 | 55.48 | 57.25 | 432,280 | -0.17(-0.30%) |
Jul 20, 2012 | 57.79 | 57.80 | 57.39 | 57.42 | 422,544 | -0.73(-1.26%) |
Jul 19, 2012 | 57.17 | 58.29 | 56.99 | 58.15 | 585,092 | +1.37(+2.41%) |
Jul 18, 2012 | 56.23 | 57.15 | 56.01 | 56.78 | 1,067,436 | +0.59(+1.05%) |
Jul 17, 2012 | 56.70 | 56.87 | 55.45 | 56.19 | 431,482 | -0.32(-0.57%) |
Jul 16, 2012 | 57.19 | 57.19 | 56.31 | 56.51 | 362,946 | -0.73(-1.28%) |
Jul 13, 2012 | 56.90 | 57.51 | 56.50 | 57.24 | 314,503 | +0.62(+1.10%) |
Jul 12, 2012 | 56.22 | 57.05 | 55.85 | 56.62 | 672,225 | +0.40(+0.71%) |
Jul 11, 2012 | 57.25 | 57.52 | 55.69 | 56.22 | 1,143,029 | -1.10(-1.92%) |
Jul 10, 2012 | 58.46 | 58.88 | 57.30 | 57.32 | 1,161,904 | -0.90(-1.55%) |
Jul 09, 2012 | 60.03 | 60.27 | 58.09 | 58.22 | 1,856,282 | -2.10(-3.48%) |
Jul 06, 2012 | 63.20 | 63.21 | 60.17 | 60.32 | 1,571,728 | -4.15(-6.44%) |
Jul 05, 2012 | 63.92 | 64.68 | 63.50 | 64.47 | 259,979 | +0.25(+0.39%) |
Jul 03, 2012 | 63.06 | 64.31 | 62.95 | 64.22 | 164,007 | +1.05(+1.66%) |