Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.70 | 64.85 | 63.71 | 64.57 | 9,301 | -0.73(-1.12%) |
Sep 27, 2012 | 64.83 | 65.30 | 64.40 | 65.30 | 2,370 | +0.55(+0.85%) |
Sep 26, 2012 | 65.54 | 65.54 | 64.75 | 64.75 | 10,190 | -1.45(-2.19%) |
Sep 25, 2012 | 66.84 | 67.25 | 66.20 | 66.20 | 3,765 | -0.25(-0.38%) |
Sep 24, 2012 | 66.03 | 66.61 | 66.03 | 66.45 | 4,965 | -0.30(-0.45%) |
Sep 21, 2012 | 66.75 | 66.80 | 66.65 | 66.75 | 3,941 | +0.50(+0.75%) |
Sep 20, 2012 | 66.15 | 66.25 | 65.84 | 66.25 | 3,900 | -0.28(-0.42%) |
Sep 19, 2012 | 66.72 | 67.16 | 66.50 | 66.53 | 6,684 | -0.80(-1.19%) |
Sep 18, 2012 | 67.22 | 67.47 | 66.90 | 67.33 | 1,620 | -0.21(-0.31%) |
Sep 17, 2012 | 67.55 | 67.74 | 67.30 | 67.54 | 1,837 | -0.39(-0.57%) |
Sep 14, 2012 | 68.07 | 68.36 | 67.93 | 67.93 | 2,226 | +1.03(+1.54%) |
Sep 13, 2012 | 66.29 | 66.95 | 66.11 | 66.90 | 4,747 | +0.62(+0.94%) |
Sep 12, 2012 | 66.25 | 66.28 | 65.68 | 66.28 | 2,201 | +0.28(+0.42%) |
Sep 11, 2012 | 65.26 | 66.05 | 65.26 | 66.00 | 5,548 | +0.64(+0.98%) |
Sep 10, 2012 | 65.01 | 65.36 | 64.10 | 65.36 | 5,328 | +0.55(+0.85%) |
Sep 07, 2012 | 65.42 | 65.42 | 64.81 | 64.81 | 2,204 | +0.50(+0.78%) |
Sep 06, 2012 | 63.32 | 64.31 | 63.32 | 64.31 | 8,141 | +1.20(+1.90%) |
Sep 05, 2012 | 63.03 | 63.17 | 62.78 | 63.11 | 1,443 | +0.39(+0.62%) |
Sep 04, 2012 | 62.86 | 62.90 | 62.72 | 62.72 | 1,581 | -0.12(-0.19%) |
Aug 31, 2012 | 62.91 | 62.91 | 62.20 | 62.84 | 2,276 | +0.64(+1.03%) |
Aug 30, 2012 | 61.87 | 62.20 | 61.80 | 62.20 | 3,222 | +0.02(+0.03%) |
Aug 29, 2012 | 62.10 | 62.56 | 62.04 | 62.18 | 1,484 | -0.62(-0.99%) |
Aug 27, 2012 | 62.61 | 62.87 | 62.52 | 62.80 | 2,860 | +0.11(+0.18%) |
Aug 24, 2012 | 62.50 | 62.95 | 62.36 | 62.69 | 4,643 | -0.41(-0.65%) |
Aug 23, 2012 | 63.00 | 63.28 | 62.79 | 63.10 | 1,798 | -0.11(-0.17%) |
Aug 22, 2012 | 63.07 | 63.21 | 62.73 | 63.21 | 5,445 | -0.20(-0.32%) |
Aug 21, 2012 | 63.55 | 63.58 | 63.21 | 63.41 | 3,190 | +1.03(+1.65%) |
Aug 20, 2012 | 62.27 | 62.82 | 62.11 | 62.38 | 7,351 | -0.62(-0.98%) |
Aug 17, 2012 | 63.08 | 63.08 | 62.69 | 63.00 | 1,309 | -0.11(-0.17%) |
Aug 16, 2012 | 62.81 | 63.51 | 62.79 | 63.11 | 2,252 | +0.61(+0.98%) |
Aug 15, 2012 | 62.64 | 62.85 | 62.47 | 62.50 | 2,281 | +0.10(+0.16%) |
Aug 14, 2012 | 62.62 | 63.00 | 62.40 | 62.40 | 2,775 | -0.13(-0.21%) |
Aug 13, 2012 | 62.48 | 62.67 | 62.43 | 62.53 | 1,776 | +0.36(+0.58%) |
Aug 11, 2012 | 62.05 | 62.17 | 61.65 | 62.17 | 9,286 | +0.00(+0.00%) |
Aug 10, 2012 | 62.05 | 62.17 | 61.65 | 62.17 | 9,286 | -0.02(-0.03%) |
Aug 09, 2012 | 61.66 | 62.25 | 61.37 | 62.19 | 6,438 | -1.26(-1.99%) |
Aug 08, 2012 | 63.62 | 63.91 | 63.45 | 63.45 | 2,393 | -0.39(-0.61%) |
Aug 07, 2012 | 64.21 | 64.29 | 63.25 | 63.84 | 5,969 | +0.44(+0.69%) |
Aug 06, 2012 | 63.82 | 64.20 | 63.39 | 63.40 | 3,728 | +0.90(+1.44%) |
Aug 03, 2012 | 62.69 | 63.43 | 62.30 | 62.50 | 3,285 | +1.40(+2.29%) |
Aug 02, 2012 | 61.45 | 61.80 | 60.57 | 61.10 | 9,324 | -0.81(-1.31%) |
Aug 01, 2012 | 63.50 | 63.50 | 61.91 | 61.91 | 55,334 | -0.47(-0.75%) |
Jul 31, 2012 | 62.37 | 62.71 | 62.20 | 62.38 | 2,709 | -0.26(-0.42%) |
Jul 30, 2012 | 62.22 | 62.64 | 62.17 | 62.64 | 850 | -0.12(-0.19%) |
Jul 27, 2012 | 62.17 | 63.38 | 62.17 | 62.76 | 1,760 | +0.71(+1.15%) |
Jul 26, 2012 | 61.88 | 62.20 | 61.54 | 62.05 | 2,895 | +2.14(+3.57%) |
Jul 25, 2012 | 60.23 | 60.39 | 59.60 | 59.91 | 9,941 | +1.18(+2.01%) |
Jul 24, 2012 | 59.67 | 59.72 | 58.55 | 58.73 | 3,408 | -1.45(-2.41%) |
Jul 23, 2012 | 59.51 | 60.22 | 59.51 | 60.18 | 6,641 | -1.91(-3.08%) |
Jul 20, 2012 | 62.05 | 62.40 | 61.65 | 62.09 | 4,603 | -0.51(-0.81%) |
Jul 19, 2012 | 62.45 | 62.86 | 62.42 | 62.60 | 17,186 | +0.54(+0.87%) |
Jul 18, 2012 | 61.90 | 62.22 | 61.90 | 62.06 | 3,736 | +0.38(+0.61%) |
Jul 17, 2012 | 62.06 | 62.06 | 61.42 | 61.68 | 2,712 | -0.31(-0.50%) |
Jul 16, 2012 | 61.60 | 62.31 | 61.54 | 61.99 | 4,131 | +0.56(+0.91%) |
Jul 14, 2012 | 60.50 | 61.48 | 60.50 | 61.43 | 5,259 | +0.00(+0.00%) |
Jul 13, 2012 | 60.50 | 61.48 | 60.50 | 61.43 | 5,259 | +1.21(+2.01%) |
Jul 12, 2012 | 60.10 | 60.61 | 60.00 | 60.22 | 7,605 | -0.11(-0.18%) |
Jul 11, 2012 | 60.24 | 60.55 | 60.24 | 60.33 | 4,313 | +0.04(+0.07%) |
Jul 10, 2012 | 61.63 | 61.69 | 60.29 | 60.29 | 5,452 | -0.27(-0.45%) |
Jul 09, 2012 | 60.86 | 60.86 | 60.54 | 60.56 | 605 | -1.14(-1.85%) |
Jul 06, 2012 | 61.99 | 62.05 | 61.68 | 61.70 | 1,648 | -0.65(-1.04%) |
Jul 05, 2012 | 62.03 | 62.40 | 61.71 | 62.35 | 6,585 | -2.00(-3.11%) |
Jul 03, 2012 | 63.60 | 64.36 | 63.60 | 64.35 | 2,807 | +1.19(+1.88%) |