Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.68 | 63.68 | 63.13 | 63.21 | 532,049 | -0.77(-1.20%) |
Sep 27, 2012 | 63.73 | 63.99 | 63.48 | 63.98 | 469,603 | +0.20(+0.31%) |
Sep 26, 2012 | 63.64 | 63.79 | 63.50 | 63.78 | 297,078 | +0.19(+0.30%) |
Sep 25, 2012 | 63.88 | 64.14 | 63.58 | 63.59 | 578,373 | -0.05(-0.08%) |
Sep 24, 2012 | 63.20 | 63.64 | 63.18 | 63.64 | 287,289 | -0.11(-0.17%) |
Sep 21, 2012 | 63.59 | 63.90 | 63.56 | 63.75 | 347,548 | -0.03(-0.05%) |
Sep 20, 2012 | 63.62 | 63.81 | 63.45 | 63.78 | 350,952 | -0.34(-0.53%) |
Sep 19, 2012 | 63.70 | 64.19 | 63.52 | 64.12 | 477,230 | +0.37(+0.58%) |
Sep 18, 2012 | 63.55 | 63.84 | 63.45 | 63.75 | 532,723 | +0.78(+1.24%) |
Sep 17, 2012 | 63.25 | 63.45 | 62.95 | 62.97 | 327,052 | +0.21(+0.33%) |
Sep 14, 2012 | 62.84 | 63.14 | 62.63 | 62.76 | 333,561 | -0.06(-0.10%) |
Sep 13, 2012 | 62.34 | 62.88 | 62.27 | 62.82 | 462,200 | +0.54(+0.87%) |
Sep 12, 2012 | 62.62 | 62.62 | 62.28 | 62.28 | 355,686 | -0.54(-0.86%) |
Sep 11, 2012 | 62.52 | 62.96 | 62.41 | 62.82 | 360,312 | +0.78(+1.26%) |
Sep 10, 2012 | 62.15 | 62.34 | 61.93 | 62.04 | 674,981 | -0.55(-0.88%) |
Sep 07, 2012 | 62.43 | 62.70 | 62.32 | 62.59 | 378,577 | -0.39(-0.62%) |
Sep 06, 2012 | 62.45 | 63.26 | 62.40 | 62.98 | 381,680 | +0.54(+0.86%) |
Sep 05, 2012 | 62.44 | 62.60 | 62.00 | 62.44 | 270,456 | +0.41(+0.66%) |
Sep 04, 2012 | 62.20 | 62.26 | 61.81 | 62.03 | 283,414 | -0.28(-0.45%) |
Aug 31, 2012 | 62.72 | 62.82 | 62.03 | 62.31 | 325,834 | +0.02(+0.03%) |
Aug 30, 2012 | 62.58 | 62.63 | 62.05 | 62.29 | 415,103 | -0.41(-0.65%) |
Aug 29, 2012 | 62.57 | 62.81 | 62.50 | 62.70 | 711,223 | -0.11(-0.18%) |
Aug 27, 2012 | 62.78 | 62.90 | 62.55 | 62.81 | 297,386 | -0.06(-0.10%) |
Aug 24, 2012 | 62.48 | 63.09 | 62.46 | 62.87 | 292,030 | +0.20(+0.32%) |
Aug 23, 2012 | 62.44 | 62.88 | 62.42 | 62.67 | 343,103 | +0.28(+0.45%) |
Aug 22, 2012 | 61.82 | 62.39 | 61.82 | 62.39 | 561,805 | +0.37(+0.60%) |
Aug 21, 2012 | 62.38 | 62.54 | 62.01 | 62.02 | 392,717 | +0.08(+0.13%) |
Aug 20, 2012 | 61.63 | 61.96 | 61.60 | 61.94 | 277,129 | +0.31(+0.50%) |
Aug 17, 2012 | 61.96 | 61.96 | 61.58 | 61.63 | 1,644,962 | -0.28(-0.45%) |
Aug 16, 2012 | 61.67 | 62.14 | 61.63 | 61.91 | 345,144 | -0.19(-0.31%) |
Aug 15, 2012 | 62.22 | 62.37 | 62.01 | 62.10 | 797,686 | -0.10(-0.16%) |
Aug 14, 2012 | 62.30 | 62.42 | 62.14 | 62.20 | 318,334 | +0.21(+0.34%) |
Aug 13, 2012 | 62.16 | 62.36 | 61.97 | 61.99 | 270,129 | +0.04(+0.06%) |
Aug 11, 2012 | 61.53 | 61.99 | 61.49 | 61.95 | 864,318 | +0.00(+0.00%) |
Aug 10, 2012 | 61.53 | 61.99 | 61.49 | 61.95 | 864,318 | -0.49(-0.78%) |
Aug 09, 2012 | 62.96 | 63.06 | 62.15 | 62.44 | 1,549,557 | +0.89(+1.45%) |
Aug 08, 2012 | 60.98 | 61.55 | 60.85 | 61.55 | 607,170 | +0.05(+0.08%) |
Aug 07, 2012 | 61.94 | 61.94 | 61.45 | 61.50 | 1,040,204 | -0.25(-0.40%) |
Aug 06, 2012 | 62.29 | 62.39 | 61.67 | 61.75 | 2,039,704 | -0.96(-1.53%) |
Aug 03, 2012 | 62.16 | 62.76 | 62.12 | 62.71 | 278,164 | +1.43(+2.33%) |
Aug 02, 2012 | 61.40 | 61.68 | 60.85 | 61.28 | 1,266,899 | +0.13(+0.21%) |
Aug 01, 2012 | 61.77 | 62.04 | 60.86 | 61.15 | 1,059,366 | -0.48(-0.78%) |
Jul 31, 2012 | 61.31 | 61.75 | 61.18 | 61.63 | 1,427,978 | +0.39(+0.64%) |
Jul 30, 2012 | 60.72 | 64.10 | 60.59 | 61.24 | 415,891 | -0.06(-0.10%) |
Jul 27, 2012 | 60.88 | 61.75 | 60.86 | 61.30 | 426,042 | +1.11(+1.84%) |
Jul 26, 2012 | 60.35 | 60.37 | 59.87 | 60.19 | 295,372 | +1.64(+2.80%) |
Jul 25, 2012 | 58.75 | 58.84 | 58.21 | 58.55 | 733,279 | +0.01(+0.02%) |
Jul 24, 2012 | 58.72 | 58.79 | 58.20 | 58.54 | 508,877 | -0.60(-1.01%) |
Jul 23, 2012 | 59.07 | 59.25 | 58.67 | 59.14 | 513,406 | -0.76(-1.27%) |
Jul 20, 2012 | 59.89 | 59.97 | 59.59 | 59.90 | 500,147 | -0.65(-1.07%) |
Jul 19, 2012 | 60.45 | 60.90 | 60.33 | 60.55 | 677,073 | -0.01(-0.02%) |
Jul 18, 2012 | 59.96 | 60.58 | 59.96 | 60.56 | 1,191,088 | +0.70(+1.17%) |
Jul 17, 2012 | 60.48 | 60.58 | 59.78 | 59.86 | 2,103,177 | -0.13(-0.22%) |
Jul 16, 2012 | 59.99 | 60.26 | 59.80 | 59.99 | 940,761 | -0.35(-0.58%) |
Jul 14, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.00(+0.00%) |
Jul 13, 2012 | 59.70 | 60.38 | 59.62 | 60.34 | 482,002 | +0.54(+0.90%) |
Jul 12, 2012 | 59.58 | 59.91 | 59.26 | 59.80 | 314,505 | -0.17(-0.28%) |
Jul 11, 2012 | 60.08 | 60.14 | 59.75 | 59.97 | 290,669 | -0.22(-0.37%) |
Jul 10, 2012 | 60.31 | 60.46 | 60.11 | 60.19 | 257,229 | +0.10(+0.17%) |
Jul 09, 2012 | 59.99 | 60.09 | 59.76 | 60.09 | 239,346 | +0.19(+0.32%) |
Jul 06, 2012 | 59.80 | 59.95 | 59.71 | 59.90 | 487,882 | -0.09(-0.15%) |
Jul 05, 2012 | 59.97 | 60.12 | 59.66 | 59.99 | 266,871 | -1.06(-1.74%) |
Jul 03, 2012 | 60.08 | 61.10 | 60.02 | 61.05 | 463,650 | +1.05(+1.75%) |