Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 67.75 | 67.89 | 66.81 | 67.57 | 1,537,055 | -0.59(-0.87%) |
Sep 27, 2012 | 68.04 | 68.23 | 67.40 | 68.16 | 1,360,510 | -0.69(-1.01%) |
Sep 26, 2012 | 68.95 | 68.98 | 68.30 | 68.85 | 1,169,415 | +0.85(+1.25%) |
Sep 25, 2012 | 69.02 | 69.06 | 67.94 | 68.00 | 1,423,752 | -0.28(-0.41%) |
Sep 24, 2012 | 68.02 | 68.34 | 67.82 | 68.28 | 520,203 | -0.15(-0.22%) |
Sep 21, 2012 | 68.43 | 68.79 | 68.27 | 68.43 | 920,216 | +0.01(+0.01%) |
Sep 20, 2012 | 67.94 | 68.45 | 67.83 | 68.43 | 1,008,007 | +0.35(+0.52%) |
Sep 19, 2012 | 68.28 | 68.34 | 67.63 | 68.07 | 1,772,131 | +0.35(+0.51%) |
Sep 18, 2012 | 67.57 | 67.98 | 67.43 | 67.73 | 1,849,622 | +0.74(+1.10%) |
Sep 17, 2012 | 67.23 | 67.47 | 66.69 | 66.99 | 2,462,829 | -0.16(-0.23%) |
Sep 14, 2012 | 67.35 | 67.46 | 66.88 | 67.14 | 1,397,076 | +0.06(+0.09%) |
Sep 13, 2012 | 66.07 | 67.23 | 65.87 | 67.08 | 1,275,492 | +1.03(+1.56%) |
Sep 12, 2012 | 66.44 | 66.57 | 65.89 | 66.05 | 1,541,128 | -0.83(-1.23%) |
Sep 11, 2012 | 66.83 | 67.36 | 66.46 | 66.88 | 1,914,357 | +0.60(+0.90%) |
Sep 10, 2012 | 66.03 | 66.74 | 66.00 | 66.28 | 1,652,781 | -2.11(-3.08%) |
Sep 07, 2012 | 69.71 | 69.83 | 68.06 | 68.39 | 2,718,344 | -0.46(-0.67%) |
Sep 06, 2012 | 68.91 | 69.42 | 68.72 | 68.85 | 2,640,766 | +0.98(+1.45%) |
Sep 05, 2012 | 68.30 | 68.34 | 67.55 | 67.87 | 1,862,873 | +0.65(+0.96%) |
Sep 04, 2012 | 67.85 | 67.95 | 66.93 | 67.22 | 2,080,477 | +1.01(+1.53%) |
Aug 31, 2012 | 66.28 | 66.58 | 65.87 | 66.21 | 1,242,991 | +0.65(+1.00%) |
Aug 30, 2012 | 65.88 | 66.11 | 65.31 | 65.56 | 1,355,952 | -0.36(-0.55%) |
Aug 29, 2012 | 65.86 | 66.05 | 65.68 | 65.92 | 1,649,479 | +0.94(+1.44%) |
Aug 27, 2012 | 64.78 | 65.22 | 64.67 | 64.98 | 1,169,382 | +0.30(+0.46%) |
Aug 24, 2012 | 63.49 | 64.86 | 63.49 | 64.68 | 1,667,107 | +1.02(+1.61%) |
Aug 23, 2012 | 63.38 | 63.67 | 63.21 | 63.66 | 1,188,904 | -0.50(-0.77%) |
Aug 22, 2012 | 63.56 | 64.32 | 63.55 | 64.16 | 1,309,496 | -0.07(-0.11%) |
Aug 21, 2012 | 64.68 | 64.76 | 64.01 | 64.23 | 1,641,426 | +0.16(+0.25%) |
Aug 20, 2012 | 64.35 | 64.39 | 63.86 | 64.07 | 1,199,688 | +0.38(+0.59%) |
Aug 17, 2012 | 63.93 | 63.96 | 63.46 | 63.69 | 646,188 | -0.08(-0.12%) |
Aug 16, 2012 | 63.42 | 63.90 | 63.34 | 63.77 | 538,224 | -0.04(-0.06%) |
Aug 15, 2012 | 63.87 | 63.97 | 63.56 | 63.81 | 640,633 | +0.45(+0.71%) |
Aug 14, 2012 | 63.69 | 63.76 | 63.30 | 63.36 | 469,233 | -0.27(-0.42%) |
Aug 13, 2012 | 63.95 | 63.99 | 63.34 | 63.63 | 763,053 | -0.15(-0.23%) |
Aug 10, 2012 | 63.32 | 63.79 | 63.16 | 63.78 | 1,159,655 | -0.64(-0.99%) |
Aug 09, 2012 | 64.41 | 64.52 | 64.13 | 64.41 | 1,186,191 | -0.25(-0.39%) |
Aug 08, 2012 | 64.71 | 64.95 | 64.45 | 64.67 | 1,141,526 | -0.42(-0.64%) |
Aug 07, 2012 | 65.71 | 65.76 | 64.71 | 65.08 | 1,335,111 | +0.61(+0.95%) |
Aug 06, 2012 | 64.93 | 64.93 | 64.24 | 64.47 | 1,317,603 | +0.17(+0.27%) |
Aug 03, 2012 | 63.82 | 64.56 | 63.45 | 64.30 | 3,481,775 | +2.17(+3.49%) |
Aug 02, 2012 | 62.54 | 63.18 | 62.06 | 62.13 | 1,567,561 | -0.70(-1.11%) |
Aug 01, 2012 | 63.90 | 66.11 | 62.65 | 62.83 | 9,504,635 | +0.52(+0.83%) |
Jul 31, 2012 | 62.17 | 63.11 | 62.03 | 62.31 | 2,503,922 | -1.45(-2.28%) |
Jul 30, 2012 | 63.95 | 64.17 | 63.61 | 63.76 | 1,943,693 | -0.01(-0.01%) |
Jul 27, 2012 | 64.11 | 64.25 | 63.46 | 63.77 | 2,200,479 | +0.84(+1.34%) |
Jul 26, 2012 | 62.72 | 63.19 | 62.46 | 62.93 | 2,540,393 | +2.65(+4.40%) |
Jul 25, 2012 | 60.32 | 60.58 | 60.05 | 60.28 | 1,239,848 | -0.13(-0.21%) |
Jul 24, 2012 | 60.34 | 60.72 | 59.99 | 60.40 | 1,435,186 | -0.13(-0.22%) |
Jul 23, 2012 | 60.23 | 60.62 | 59.91 | 60.54 | 1,186,632 | -0.71(-1.16%) |
Jul 20, 2012 | 61.17 | 61.38 | 60.88 | 61.24 | 1,063,717 | -1.23(-1.98%) |
Jul 19, 2012 | 62.61 | 62.65 | 62.32 | 62.48 | 1,377,016 | +0.73(+1.18%) |
Jul 18, 2012 | 61.03 | 61.82 | 60.92 | 61.75 | 1,319,887 | +0.97(+1.59%) |
Jul 17, 2012 | 61.16 | 61.22 | 60.32 | 60.78 | 1,088,225 | +0.02(+0.03%) |
Jul 16, 2012 | 60.18 | 60.97 | 60.12 | 60.77 | 1,367,080 | -0.17(-0.27%) |
Jul 13, 2012 | 60.20 | 61.01 | 60.20 | 60.93 | 1,466,891 | +0.58(+0.96%) |
Jul 12, 2012 | 60.32 | 60.64 | 60.25 | 60.35 | 1,486,477 | -0.35(-0.57%) |
Jul 11, 2012 | 60.98 | 61.12 | 60.34 | 60.69 | 2,561,388 | -0.91(-1.48%) |
Jul 10, 2012 | 61.83 | 62.06 | 61.33 | 61.61 | 1,440,651 | +0.44(+0.72%) |
Jul 09, 2012 | 61.09 | 61.22 | 60.52 | 61.17 | 2,285,523 | -0.02(-0.04%) |
Jul 06, 2012 | 61.07 | 61.37 | 60.82 | 61.19 | 1,421,337 | -0.35(-0.56%) |
Jul 05, 2012 | 61.30 | 61.88 | 61.03 | 61.54 | 2,100,012 | -1.00(-1.60%) |
Jul 03, 2012 | 62.28 | 62.58 | 61.88 | 62.53 | 1,215,106 | +0.17(+0.26%) |