Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.23 | 74.46 | 73.51 | 73.87 | 73,391 | -0.81(-1.09%) |
Sep 27, 2012 | 73.65 | 76.22 | 72.35 | 74.69 | 123,552 | +1.67(+2.29%) |
Sep 26, 2012 | 71.57 | 73.20 | 70.67 | 73.02 | 56,487 | +1.58(+2.21%) |
Sep 25, 2012 | 72.61 | 73.51 | 71.17 | 71.44 | 69,751 | -0.63(-0.88%) |
Sep 24, 2012 | 71.44 | 72.56 | 70.28 | 72.07 | 62,255 | +0.23(+0.31%) |
Sep 21, 2012 | 69.86 | 71.93 | 69.18 | 71.84 | 178,870 | +3.29(+4.81%) |
Sep 20, 2012 | 67.74 | 68.64 | 67.47 | 68.55 | 60,921 | +0.27(+0.40%) |
Sep 19, 2012 | 68.86 | 69.04 | 68.01 | 68.28 | 39,297 | -0.63(-0.92%) |
Sep 18, 2012 | 70.08 | 70.22 | 68.59 | 68.91 | 46,315 | -1.40(-1.99%) |
Sep 17, 2012 | 71.30 | 71.30 | 69.72 | 70.31 | 63,081 | -1.53(-2.14%) |
Sep 14, 2012 | 73.11 | 73.24 | 71.71 | 71.84 | 58,793 | -0.81(-1.12%) |
Sep 13, 2012 | 70.67 | 73.65 | 70.13 | 72.65 | 65,942 | +2.26(+3.21%) |
Sep 12, 2012 | 69.95 | 70.85 | 69.23 | 70.40 | 40,159 | +0.59(+0.84%) |
Sep 11, 2012 | 69.95 | 70.31 | 68.48 | 69.81 | 25,477 | +0.09(+0.13%) |
Sep 10, 2012 | 69.86 | 71.30 | 69.18 | 69.72 | 32,421 | -0.14(-0.19%) |
Sep 07, 2012 | 68.10 | 69.99 | 67.76 | 69.86 | 49,873 | +2.03(+2.99%) |
Sep 06, 2012 | 68.37 | 69.00 | 67.42 | 67.83 | 63,858 | -0.50(-0.73%) |
Sep 05, 2012 | 66.61 | 68.41 | 65.72 | 68.32 | 59,472 | +1.94(+2.92%) |
Sep 04, 2012 | 65.30 | 66.83 | 64.67 | 66.38 | 58,748 | +0.95(+1.45%) |
Aug 31, 2012 | 65.80 | 65.80 | 64.26 | 65.43 | 27,211 | +0.27(+0.42%) |
Aug 30, 2012 | 65.03 | 65.48 | 64.49 | 65.16 | 41,372 | +0.00(+0.00%) |
Aug 29, 2012 | 63.85 | 65.25 | 63.06 | 65.16 | 18,325 | +1.49(+2.34%) |
Aug 27, 2012 | 63.09 | 63.95 | 62.64 | 63.67 | 27,172 | +0.99(+1.58%) |
Aug 24, 2012 | 61.55 | 62.73 | 61.19 | 62.68 | 45,702 | +0.86(+1.39%) |
Aug 23, 2012 | 63.18 | 63.18 | 61.78 | 61.82 | 29,309 | -1.35(-2.14%) |
Aug 22, 2012 | 63.72 | 63.72 | 62.86 | 63.18 | 24,216 | -0.41(-0.64%) |
Aug 21, 2012 | 65.03 | 66.20 | 63.49 | 63.58 | 34,894 | -1.08(-1.67%) |
Aug 20, 2012 | 65.21 | 65.21 | 64.08 | 64.67 | 21,502 | -0.81(-1.24%) |
Aug 17, 2012 | 64.22 | 65.61 | 64.22 | 65.48 | 28,906 | +0.99(+1.54%) |
Aug 16, 2012 | 63.85 | 64.76 | 63.63 | 64.49 | 28,510 | +0.63(+0.99%) |
Aug 15, 2012 | 63.85 | 64.04 | 63.27 | 63.85 | 26,396 | +0.09(+0.14%) |
Aug 14, 2012 | 63.99 | 64.26 | 63.09 | 63.76 | 40,699 | +0.36(+0.57%) |
Aug 13, 2012 | 63.36 | 63.67 | 62.29 | 63.40 | 21,712 | -0.24(-0.38%) |
Aug 10, 2012 | 62.78 | 63.80 | 62.43 | 63.65 | 23,242 | +0.91(+1.45%) |
Aug 09, 2012 | 63.09 | 63.45 | 62.29 | 62.74 | 29,176 | -0.22(-0.35%) |
Aug 08, 2012 | 63.31 | 63.71 | 62.29 | 62.96 | 46,037 | -0.31(-0.49%) |
Aug 07, 2012 | 63.94 | 63.94 | 62.96 | 63.27 | 40,648 | -0.04(-0.07%) |
Aug 06, 2012 | 63.76 | 64.56 | 62.78 | 63.31 | 40,961 | -0.22(-0.35%) |
Aug 03, 2012 | 63.09 | 70.52 | 62.07 | 63.54 | 68,743 | +0.89(+1.42%) |
Aug 02, 2012 | 62.47 | 63.45 | 61.58 | 62.65 | 83,992 | +0.13(+0.21%) |
Aug 01, 2012 | 63.31 | 64.16 | 62.47 | 62.52 | 47,628 | -0.31(-0.50%) |
Jul 31, 2012 | 64.34 | 64.87 | 62.65 | 62.83 | 52,588 | -1.42(-2.21%) |
Jul 30, 2012 | 65.58 | 66.11 | 64.16 | 64.25 | 27,188 | -1.07(-1.63%) |
Jul 27, 2012 | 63.67 | 65.45 | 63.14 | 65.31 | 34,981 | +2.13(+3.38%) |
Jul 26, 2012 | 63.27 | 63.85 | 62.07 | 63.18 | 55,371 | +0.98(+1.57%) |
Jul 25, 2012 | 63.09 | 63.45 | 61.98 | 62.20 | 66,276 | -0.36(-0.57%) |
Jul 24, 2012 | 63.36 | 63.89 | 62.16 | 62.56 | 43,063 | -0.36(-0.56%) |
Jul 23, 2012 | 63.71 | 63.71 | 62.47 | 62.91 | 58,966 | -1.56(-2.41%) |
Jul 20, 2012 | 66.74 | 66.89 | 64.29 | 64.47 | 84,244 | -2.80(-4.16%) |
Jul 19, 2012 | 69.36 | 69.36 | 66.91 | 67.27 | 27,641 | -1.56(-2.26%) |
Jul 18, 2012 | 69.22 | 70.65 | 68.65 | 68.82 | 40,281 | -0.27(-0.39%) |
Jul 17, 2012 | 67.45 | 69.27 | 66.82 | 69.09 | 36,192 | +1.33(+1.97%) |
Jul 16, 2012 | 68.16 | 68.51 | 67.36 | 67.76 | 15,705 | -0.31(-0.46%) |
Jul 13, 2012 | 66.51 | 68.56 | 66.25 | 68.07 | 33,160 | +2.00(+3.03%) |
Jul 12, 2012 | 66.60 | 66.74 | 65.71 | 66.07 | 41,352 | -0.67(-1.00%) |
Jul 11, 2012 | 66.56 | 66.87 | 66.07 | 66.74 | 52,743 | +0.58(+0.87%) |
Jul 10, 2012 | 67.09 | 67.40 | 65.85 | 66.16 | 88,189 | -0.62(-0.93%) |
Jul 09, 2012 | 66.65 | 66.91 | 65.71 | 66.78 | 49,001 | +0.09(+0.13%) |
Jul 06, 2012 | 66.74 | 67.49 | 66.21 | 66.69 | 24,764 | -0.67(-0.99%) |
Jul 05, 2012 | 69.09 | 69.14 | 67.18 | 67.36 | 28,980 | -1.60(-2.32%) |
Jul 03, 2012 | 68.38 | 69.45 | 67.40 | 68.96 | 39,109 | +0.76(+1.11%) |