Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 68.92 | 69.12 | 68.51 | 68.57 | 30,116,096 | -0.57(-0.82%) |
Sep 27, 2012 | 68.35 | 69.30 | 68.25 | 69.14 | 25,324,438 | +0.94(+1.38%) |
Sep 26, 2012 | 68.67 | 68.71 | 67.85 | 68.20 | 32,750,752 | -0.56(-0.81%) |
Sep 25, 2012 | 69.92 | 70.08 | 68.73 | 68.76 | 41,299,528 | -0.97(-1.40%) |
Sep 24, 2012 | 69.56 | 69.86 | 69.42 | 69.73 | 32,265,064 | -0.42(-0.59%) |
Sep 21, 2012 | 70.47 | 70.54 | 70.08 | 70.15 | 23,681,208 | -0.18(-0.26%) |
Sep 20, 2012 | 70.07 | 70.40 | 69.87 | 70.33 | 42,519,780 | -0.07(-0.10%) |
Sep 19, 2012 | 70.29 | 70.58 | 70.06 | 70.40 | 36,464,520 | +0.13(+0.19%) |
Sep 18, 2012 | 70.04 | 70.30 | 70.02 | 70.27 | 27,158,272 | +0.06(+0.09%) |
Sep 17, 2012 | 70.20 | 70.24 | 69.96 | 70.21 | 31,767,684 | +0.03(+0.04%) |
Sep 14, 2012 | 69.84 | 70.43 | 69.79 | 70.18 | 38,888,048 | +0.62(+0.89%) |
Sep 13, 2012 | 68.71 | 69.86 | 68.62 | 69.56 | 45,403,332 | +0.93(+1.35%) |
Sep 12, 2012 | 68.68 | 68.81 | 68.21 | 68.63 | 42,202,916 | +0.20(+0.30%) |
Sep 11, 2012 | 68.54 | 68.82 | 68.32 | 68.43 | 29,776,368 | -0.11(-0.16%) |
Sep 10, 2012 | 69.26 | 69.40 | 68.49 | 68.54 | 25,455,272 | -0.89(-1.28%) |
Sep 07, 2012 | 69.37 | 69.55 | 69.23 | 69.43 | 32,966,134 | -0.10(-0.14%) |
Sep 06, 2012 | 68.42 | 69.55 | 68.42 | 69.53 | 43,073,612 | +1.51(+2.22%) |
Sep 05, 2012 | 68.04 | 68.35 | 67.84 | 68.02 | 26,123,084 | -0.07(-0.10%) |
Sep 04, 2012 | 68.03 | 68.35 | 67.42 | 68.09 | 31,980,900 | -0.07(-0.10%) |
Aug 31, 2012 | 68.20 | 68.45 | 67.47 | 68.16 | 42,127,928 | +0.45(+0.66%) |
Aug 30, 2012 | 68.11 | 68.13 | 67.60 | 67.71 | 24,425,180 | -0.69(-1.01%) |
Aug 29, 2012 | 68.41 | 68.57 | 68.11 | 68.40 | 26,672,360 | +0.00(+0.00%) |
Aug 27, 2012 | 68.60 | 68.67 | 68.25 | 68.40 | 20,637,472 | +0.11(+0.16%) |
Aug 24, 2012 | 67.72 | 68.45 | 67.60 | 68.29 | 38,384,752 | +0.42(+0.62%) |
Aug 23, 2012 | 68.14 | 68.34 | 67.69 | 67.87 | 28,800,314 | -0.56(-0.82%) |
Aug 22, 2012 | 67.99 | 68.56 | 67.81 | 68.43 | 44,530,872 | +0.28(+0.41%) |
Aug 21, 2012 | 68.63 | 68.88 | 67.88 | 68.15 | 41,368,604 | -0.27(-0.39%) |
Aug 20, 2012 | 68.27 | 68.43 | 68.00 | 68.42 | 26,850,408 | +0.10(+0.15%) |
Aug 17, 2012 | 68.17 | 68.33 | 68.01 | 68.32 | 22,584,724 | +0.30(+0.44%) |
Aug 16, 2012 | 67.47 | 68.17 | 67.39 | 68.02 | 35,698,656 | +0.80(+1.19%) |
Aug 15, 2012 | 67.00 | 67.32 | 66.99 | 67.22 | 29,092,276 | +0.17(+0.25%) |
Aug 14, 2012 | 67.28 | 67.41 | 66.86 | 67.05 | 24,200,772 | +0.03(+0.04%) |
Aug 13, 2012 | 66.84 | 67.03 | 66.50 | 67.02 | 19,853,212 | +0.16(+0.24%) |
Aug 10, 2012 | 66.59 | 66.88 | 66.41 | 66.86 | 20,320,924 | +0.04(+0.06%) |
Aug 09, 2012 | 66.62 | 66.91 | 66.49 | 66.82 | 20,674,128 | +0.20(+0.30%) |
Aug 08, 2012 | 66.48 | 66.76 | 66.37 | 66.62 | 20,707,270 | -0.03(-0.05%) |
Aug 07, 2012 | 66.38 | 66.92 | 66.28 | 66.65 | 28,200,276 | +0.55(+0.83%) |
Aug 06, 2012 | 65.94 | 66.39 | 65.80 | 66.10 | 23,523,580 | +0.50(+0.76%) |
Aug 03, 2012 | 65.38 | 65.88 | 65.19 | 65.60 | 42,122,944 | +1.22(+1.89%) |
Aug 02, 2012 | 64.10 | 65.02 | 63.91 | 64.38 | 40,531,736 | -0.23(-0.36%) |
Aug 01, 2012 | 65.25 | 65.28 | 64.35 | 64.61 | 30,895,078 | -0.19(-0.29%) |
Jul 31, 2012 | 64.91 | 65.18 | 64.74 | 64.80 | 34,588,268 | -0.02(-0.03%) |
Jul 30, 2012 | 65.01 | 65.31 | 64.60 | 64.82 | 37,809,176 | -0.05(-0.08%) |
Jul 27, 2012 | 63.83 | 64.99 | 63.64 | 64.87 | 42,623,492 | +1.50(+2.37%) |
Jul 26, 2012 | 63.44 | 63.73 | 62.97 | 63.37 | 41,926,492 | +0.83(+1.33%) |
Jul 25, 2012 | 62.49 | 62.95 | 62.15 | 62.54 | 46,260,856 | -0.42(-0.67%) |
Jul 24, 2012 | 63.58 | 63.66 | 62.55 | 62.96 | 57,228,004 | -0.50(-0.79%) |
Jul 23, 2012 | 63.00 | 63.68 | 62.51 | 63.46 | 48,632,576 | -0.77(-1.21%) |
Jul 20, 2012 | 65.09 | 65.10 | 64.21 | 64.23 | 40,572,548 | -0.86(-1.33%) |
Jul 19, 2012 | 64.84 | 65.31 | 64.72 | 65.10 | 52,992,392 | +0.71(+1.10%) |
Jul 18, 2012 | 63.40 | 64.58 | 63.39 | 64.39 | 44,457,152 | +0.86(+1.35%) |
Jul 17, 2012 | 63.58 | 63.74 | 62.63 | 63.53 | 42,465,880 | +0.33(+0.52%) |
Jul 16, 2012 | 63.24 | 63.52 | 62.95 | 63.20 | 27,620,876 | -0.18(-0.28%) |
Jul 13, 2012 | 62.56 | 63.52 | 62.56 | 63.38 | 32,357,184 | +0.95(+1.52%) |
Jul 12, 2012 | 62.55 | 62.69 | 61.86 | 62.43 | 57,651,552 | -0.59(-0.94%) |
Jul 11, 2012 | 63.29 | 63.46 | 62.50 | 63.02 | 43,373,576 | -0.35(-0.55%) |
Jul 10, 2012 | 64.33 | 64.51 | 63.12 | 63.37 | 47,337,136 | -0.63(-0.98%) |
Jul 09, 2012 | 64.03 | 64.26 | 63.68 | 64.00 | 35,626,200 | -0.12(-0.19%) |
Jul 06, 2012 | 64.65 | 64.69 | 63.65 | 64.12 | 40,684,060 | -0.81(-1.25%) |
Jul 05, 2012 | 64.78 | 65.25 | 64.48 | 64.93 | 37,015,388 | +0.04(+0.06%) |
Jul 03, 2012 | 64.38 | 64.89 | 64.29 | 64.89 | 15,895,085 | +0.54(+0.84%) |