Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 66.01 | 66.71 | 65.30 | 65.92 | 1,720,320 | -0.30(-0.45%) |
Sep 27, 2012 | 64.49 | 66.77 | 64.23 | 66.22 | 1,899,906 | +2.02(+3.15%) |
Sep 26, 2012 | 65.02 | 65.11 | 63.20 | 64.20 | 3,483,694 | -1.32(-2.02%) |
Sep 25, 2012 | 66.56 | 67.02 | 65.42 | 65.52 | 2,927,431 | -0.78(-1.17%) |
Sep 24, 2012 | 67.33 | 67.70 | 66.19 | 66.30 | 1,964,618 | -2.31(-3.37%) |
Sep 21, 2012 | 68.34 | 69.13 | 68.07 | 68.61 | 2,435,986 | +0.63(+0.93%) |
Sep 20, 2012 | 67.43 | 67.98 | 66.51 | 67.97 | 2,036,827 | +0.34(+0.50%) |
Sep 19, 2012 | 67.84 | 68.10 | 67.04 | 67.63 | 1,767,875 | -0.20(-0.30%) |
Sep 18, 2012 | 68.28 | 68.48 | 67.41 | 67.83 | 1,405,561 | -0.67(-0.98%) |
Sep 17, 2012 | 69.17 | 70.07 | 68.35 | 68.51 | 2,049,915 | -1.18(-1.69%) |
Sep 14, 2012 | 67.94 | 70.20 | 67.80 | 69.69 | 3,728,605 | +2.02(+2.98%) |
Sep 13, 2012 | 66.37 | 68.01 | 65.87 | 67.67 | 3,216,277 | +1.17(+1.75%) |
Sep 12, 2012 | 65.72 | 66.99 | 65.35 | 66.51 | 3,023,251 | +0.76(+1.16%) |
Sep 11, 2012 | 63.88 | 65.89 | 63.59 | 65.74 | 2,968,452 | +1.86(+2.91%) |
Sep 10, 2012 | 64.05 | 64.49 | 63.46 | 63.88 | 2,331,042 | -0.37(-0.57%) |
Sep 07, 2012 | 64.25 | 64.80 | 63.41 | 64.25 | 2,540,460 | +0.18(+0.29%) |
Sep 06, 2012 | 61.34 | 64.15 | 61.20 | 64.07 | 3,593,837 | +3.36(+5.53%) |
Sep 05, 2012 | 60.15 | 60.88 | 59.65 | 60.71 | 1,944,660 | +0.78(+1.31%) |
Sep 04, 2012 | 60.34 | 60.62 | 59.02 | 59.92 | 2,161,436 | -0.75(-1.24%) |
Aug 31, 2012 | 61.10 | 61.33 | 59.90 | 60.67 | 1,738,078 | +0.36(+0.60%) |
Aug 30, 2012 | 61.44 | 61.44 | 60.01 | 60.31 | 3,073,308 | -1.44(-2.33%) |
Aug 29, 2012 | 61.94 | 62.39 | 60.51 | 61.75 | 2,939,207 | -1.16(-1.84%) |
Aug 27, 2012 | 63.32 | 63.54 | 62.22 | 62.91 | 2,291,789 | +0.08(+0.12%) |
Aug 24, 2012 | 61.84 | 63.36 | 61.08 | 62.83 | 3,858,773 | +0.66(+1.06%) |
Aug 23, 2012 | 64.40 | 64.54 | 61.91 | 62.17 | 5,090,391 | -2.61(-4.03%) |
Aug 22, 2012 | 64.73 | 65.28 | 64.09 | 64.78 | 1,912,336 | -0.05(-0.08%) |
Aug 21, 2012 | 65.87 | 66.30 | 64.61 | 64.84 | 2,550,178 | -0.66(-1.01%) |
Aug 20, 2012 | 66.57 | 66.57 | 64.95 | 65.50 | 1,593,864 | -1.12(-1.68%) |
Aug 17, 2012 | 67.15 | 67.42 | 66.08 | 66.62 | 2,271,938 | -0.20(-0.30%) |
Aug 16, 2012 | 65.40 | 67.41 | 65.25 | 66.81 | 3,166,021 | +2.35(+3.65%) |
Aug 15, 2012 | 63.98 | 65.08 | 63.84 | 64.46 | 1,348,923 | +0.36(+0.56%) |
Aug 14, 2012 | 66.10 | 66.12 | 63.92 | 64.10 | 1,806,787 | -1.56(-2.38%) |
Aug 13, 2012 | 65.89 | 66.51 | 64.90 | 65.66 | 1,873,399 | -0.72(-1.08%) |
Aug 10, 2012 | 65.93 | 66.89 | 65.36 | 66.38 | 2,238,732 | -0.22(-0.34%) |
Aug 09, 2012 | 63.64 | 66.94 | 63.60 | 66.60 | 3,718,334 | +2.84(+4.46%) |
Aug 08, 2012 | 64.32 | 64.58 | 63.32 | 63.76 | 1,431,690 | -0.58(-0.90%) |
Aug 07, 2012 | 63.71 | 64.86 | 63.63 | 64.34 | 1,565,792 | +0.87(+1.37%) |
Aug 06, 2012 | 63.20 | 64.24 | 62.81 | 63.47 | 1,906,971 | +0.06(+0.10%) |
Aug 03, 2012 | 61.33 | 63.47 | 60.56 | 63.41 | 3,267,825 | +3.72(+6.23%) |
Aug 02, 2012 | 59.86 | 61.39 | 59.05 | 59.69 | 2,133,384 | -0.96(-1.58%) |
Aug 01, 2012 | 61.59 | 61.96 | 60.09 | 60.65 | 3,650,206 | -1.20(-1.94%) |
Jul 31, 2012 | 63.39 | 63.69 | 61.63 | 61.85 | 2,707,858 | -1.10(-1.74%) |
Jul 30, 2012 | 64.07 | 64.88 | 62.83 | 62.94 | 3,524,270 | -2.27(-3.48%) |
Jul 27, 2012 | 62.70 | 65.64 | 62.02 | 65.21 | 3,733,746 | +2.24(+3.56%) |
Jul 26, 2012 | 60.96 | 63.27 | 60.76 | 62.97 | 4,255,661 | +3.22(+5.38%) |
Jul 25, 2012 | 60.72 | 61.52 | 59.48 | 59.75 | 2,280,206 | -0.82(-1.35%) |
Jul 24, 2012 | 58.64 | 61.88 | 58.57 | 60.57 | 7,001,917 | -0.23(-0.38%) |
Jul 23, 2012 | 59.28 | 60.95 | 58.43 | 60.80 | 3,751,441 | -0.39(-0.63%) |
Jul 20, 2012 | 62.64 | 62.66 | 60.59 | 61.19 | 3,360,522 | -2.02(-3.19%) |
Jul 19, 2012 | 60.50 | 63.79 | 60.27 | 63.21 | 4,918,447 | +1.89(+3.09%) |
Jul 18, 2012 | 58.40 | 61.88 | 58.14 | 61.31 | 10,015,571 | +6.60(+12.07%) |
Jul 17, 2012 | 57.26 | 57.38 | 54.15 | 54.71 | 8,577,124 | -2.81(-4.88%) |
Jul 16, 2012 | 58.25 | 58.45 | 57.33 | 57.52 | 1,689,549 | -0.66(-1.14%) |
Jul 13, 2012 | 57.07 | 58.66 | 57.07 | 58.18 | 3,160,458 | +1.18(+2.07%) |
Jul 12, 2012 | 55.57 | 57.42 | 54.60 | 57.00 | 4,662,985 | +1.27(+2.29%) |
Jul 11, 2012 | 56.03 | 56.73 | 54.83 | 55.73 | 2,397,732 | -0.44(-0.78%) |
Jul 10, 2012 | 57.39 | 58.19 | 55.94 | 56.16 | 3,315,577 | -0.45(-0.79%) |
Jul 09, 2012 | 58.29 | 58.94 | 56.11 | 56.61 | 3,661,544 | -0.61(-1.06%) |
Jul 06, 2012 | 58.09 | 59.24 | 56.70 | 57.22 | 4,995,260 | -4.25(-6.92%) |
Jul 05, 2012 | 62.56 | 63.00 | 61.47 | 61.47 | 1,732,797 | -1.12(-1.79%) |
Jul 03, 2012 | 62.25 | 62.63 | 61.74 | 62.59 | 1,227,912 | +0.91(+1.48%) |