Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 71.56 | 71.68 | 71.45 | 71.68 | 2,584,688 | +0.24(+0.34%) |
Sep 27, 2012 | 71.45 | 71.45 | 71.30 | 71.43 | 1,489,338 | +0.11(+0.16%) |
Sep 26, 2012 | 71.23 | 71.33 | 71.20 | 71.32 | 1,145,472 | +0.02(+0.02%) |
Sep 25, 2012 | 71.34 | 71.34 | 71.24 | 71.30 | 1,045,510 | -0.02(-0.02%) |
Sep 24, 2012 | 71.38 | 71.38 | 71.24 | 71.32 | 2,779,926 | -0.19(-0.26%) |
Sep 21, 2012 | 71.31 | 71.52 | 71.29 | 71.51 | 1,421,401 | +0.15(+0.21%) |
Sep 20, 2012 | 71.41 | 71.43 | 71.28 | 71.36 | 862,014 | -0.05(-0.07%) |
Sep 19, 2012 | 71.36 | 71.44 | 71.34 | 71.41 | 917,653 | +0.07(+0.10%) |
Sep 18, 2012 | 71.23 | 71.39 | 71.23 | 71.34 | 1,358,301 | +0.07(+0.10%) |
Sep 17, 2012 | 71.24 | 71.34 | 71.19 | 71.27 | 1,299,662 | -0.10(-0.14%) |
Sep 14, 2012 | 71.30 | 71.43 | 71.23 | 71.37 | 1,294,652 | +0.14(+0.20%) |
Sep 13, 2012 | 71.34 | 71.36 | 71.20 | 71.23 | 1,424,854 | -0.16(-0.22%) |
Sep 12, 2012 | 71.46 | 71.47 | 71.36 | 71.39 | 1,325,363 | +0.04(+0.05%) |
Sep 11, 2012 | 71.32 | 71.47 | 71.29 | 71.35 | 3,126,872 | +0.09(+0.13%) |
Sep 10, 2012 | 71.20 | 71.26 | 71.13 | 71.26 | 894,293 | +0.14(+0.20%) |
Sep 07, 2012 | 70.91 | 71.21 | 70.91 | 71.11 | 1,235,156 | +0.31(+0.43%) |
Sep 06, 2012 | 70.79 | 70.95 | 70.68 | 70.81 | 1,051,940 | +0.14(+0.20%) |
Sep 05, 2012 | 70.58 | 70.73 | 70.56 | 70.67 | 556,915 | +0.15(+0.21%) |
Sep 04, 2012 | 70.67 | 70.67 | 70.34 | 70.52 | 1,827,007 | +0.10(+0.14%) |
Aug 31, 2012 | 70.54 | 70.54 | 70.35 | 70.42 | 628,604 | +0.08(+0.11%) |
Aug 30, 2012 | 70.32 | 70.37 | 70.25 | 70.34 | 767,036 | +0.02(+0.03%) |
Aug 29, 2012 | 70.36 | 70.38 | 70.29 | 70.32 | 795,183 | +0.10(+0.14%) |
Aug 27, 2012 | 70.10 | 70.24 | 70.10 | 70.22 | 699,110 | +0.03(+0.04%) |
Aug 24, 2012 | 70.16 | 70.22 | 70.09 | 70.19 | 1,537,482 | +0.05(+0.08%) |
Aug 23, 2012 | 70.08 | 70.15 | 70.03 | 70.14 | 1,384,063 | +0.17(+0.24%) |
Aug 22, 2012 | 69.66 | 69.96 | 69.66 | 69.96 | 1,389,559 | +0.39(+0.57%) |
Aug 21, 2012 | 69.46 | 69.63 | 69.46 | 69.57 | 778,144 | +0.15(+0.21%) |
Aug 20, 2012 | 69.48 | 69.50 | 69.31 | 69.42 | 1,712,495 | +0.08(+0.11%) |
Aug 17, 2012 | 69.44 | 69.49 | 69.33 | 69.35 | 600,041 | -0.02(-0.03%) |
Aug 16, 2012 | 69.53 | 69.53 | 69.35 | 69.36 | 785,551 | -0.12(-0.18%) |
Aug 15, 2012 | 69.59 | 69.61 | 69.41 | 69.49 | 823,210 | -0.24(-0.34%) |
Aug 14, 2012 | 69.69 | 69.82 | 69.66 | 69.72 | 631,646 | +0.00(+0.00%) |
Aug 13, 2012 | 69.62 | 69.76 | 69.61 | 69.72 | 649,380 | +0.03(+0.04%) |
Aug 10, 2012 | 69.75 | 69.75 | 69.55 | 69.69 | 957,062 | -0.08(-0.11%) |
Aug 09, 2012 | 70.11 | 70.11 | 69.77 | 69.77 | 771,685 | -0.34(-0.48%) |
Aug 08, 2012 | 70.24 | 70.25 | 70.09 | 70.11 | 584,341 | -0.18(-0.25%) |
Aug 07, 2012 | 70.38 | 70.38 | 70.18 | 70.28 | 1,171,848 | -0.03(-0.04%) |
Aug 06, 2012 | 70.27 | 70.42 | 70.17 | 70.31 | 722,342 | +0.22(+0.32%) |
Aug 03, 2012 | 70.11 | 70.18 | 69.92 | 70.09 | 988,884 | +0.20(+0.29%) |
Aug 02, 2012 | 69.87 | 69.96 | 69.81 | 69.89 | 675,337 | +0.05(+0.07%) |
Aug 01, 2012 | 70.19 | 70.26 | 69.74 | 69.84 | 1,521,371 | +0.28(+0.40%) |
Jul 31, 2012 | 69.61 | 69.73 | 69.46 | 69.56 | 1,556,850 | +0.09(+0.14%) |
Jul 30, 2012 | 69.28 | 69.47 | 69.23 | 69.47 | 1,473,722 | +0.25(+0.36%) |
Jul 27, 2012 | 69.05 | 69.23 | 69.05 | 69.22 | 1,577,690 | +0.23(+0.34%) |
Jul 26, 2012 | 68.82 | 69.00 | 68.82 | 68.99 | 848,502 | +0.29(+0.43%) |
Jul 25, 2012 | 68.60 | 68.70 | 68.55 | 68.69 | 785,890 | +0.15(+0.22%) |
Jul 24, 2012 | 68.56 | 68.59 | 68.47 | 68.54 | 1,373,961 | -0.25(-0.37%) |
Jul 23, 2012 | 68.91 | 68.91 | 68.70 | 68.79 | 1,164,412 | -0.43(-0.63%) |
Jul 20, 2012 | 69.25 | 69.28 | 69.15 | 69.23 | 1,096,992 | +0.02(+0.03%) |
Jul 19, 2012 | 69.31 | 69.31 | 69.20 | 69.21 | 737,838 | -0.02(-0.03%) |
Jul 18, 2012 | 69.26 | 69.26 | 69.15 | 69.23 | 975,452 | +0.00(+0.00%) |
Jul 17, 2012 | 69.31 | 69.33 | 69.10 | 69.23 | 3,117,709 | +0.19(+0.27%) |
Jul 16, 2012 | 68.91 | 69.10 | 68.83 | 69.04 | 535,616 | +0.31(+0.45%) |
Jul 13, 2012 | 68.59 | 68.73 | 68.52 | 68.73 | 1,271,767 | +0.33(+0.48%) |
Jul 12, 2012 | 68.25 | 68.46 | 68.20 | 68.40 | 1,072,774 | +0.23(+0.34%) |
Jul 11, 2012 | 67.98 | 68.22 | 67.98 | 68.17 | 994,848 | +0.33(+0.48%) |
Jul 10, 2012 | 67.91 | 68.05 | 67.83 | 67.84 | 2,221,913 | +0.02(+0.03%) |
Jul 09, 2012 | 67.72 | 67.84 | 67.66 | 67.82 | 1,169,095 | +0.00(+0.00%) |
Jul 06, 2012 | 67.68 | 67.82 | 67.62 | 67.82 | 631,219 | +0.10(+0.15%) |
Jul 05, 2012 | 67.76 | 67.82 | 67.65 | 67.72 | 1,033,547 | +0.15(+0.23%) |
Jul 03, 2012 | 67.57 | 67.71 | 67.45 | 67.57 | 919,960 | +0.10(+0.15%) |