Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.55 | 72.64 | 72.16 | 72.48 | 125,861 | -0.26(-0.35%) |
Sep 27, 2012 | 72.52 | 72.90 | 72.38 | 72.74 | 44,354 | +0.51(+0.71%) |
Sep 26, 2012 | 72.73 | 72.97 | 72.20 | 72.23 | 53,831 | -0.46(-0.64%) |
Sep 25, 2012 | 72.89 | 73.45 | 72.68 | 72.69 | 265,389 | -0.09(-0.13%) |
Sep 24, 2012 | 72.44 | 72.89 | 72.44 | 72.78 | 79,999 | +0.02(+0.02%) |
Sep 21, 2012 | 72.56 | 72.92 | 72.52 | 72.77 | 35,947 | +0.37(+0.51%) |
Sep 20, 2012 | 72.09 | 72.42 | 71.93 | 72.40 | 23,884 | +0.26(+0.37%) |
Sep 19, 2012 | 72.19 | 72.38 | 72.04 | 72.13 | 22,689 | +0.06(+0.08%) |
Sep 18, 2012 | 71.78 | 72.16 | 71.71 | 72.07 | 64,913 | +0.32(+0.44%) |
Sep 17, 2012 | 71.39 | 71.81 | 71.39 | 71.76 | 27,350 | +0.38(+0.53%) |
Sep 14, 2012 | 71.72 | 71.73 | 71.27 | 71.38 | 25,269 | -0.25(-0.35%) |
Sep 13, 2012 | 70.80 | 71.73 | 70.79 | 71.63 | 26,261 | +0.71(+1.00%) |
Sep 12, 2012 | 71.07 | 71.10 | 70.82 | 70.92 | 32,969 | +0.04(+0.06%) |
Sep 11, 2012 | 71.01 | 71.09 | 70.84 | 70.88 | 28,870 | -0.03(-0.04%) |
Sep 10, 2012 | 71.05 | 71.16 | 70.91 | 70.91 | 13,434 | -0.19(-0.27%) |
Sep 07, 2012 | 71.30 | 71.30 | 70.90 | 71.10 | 25,341 | -0.02(-0.02%) |
Sep 06, 2012 | 70.26 | 71.16 | 70.26 | 71.12 | 23,536 | +1.15(+1.65%) |
Sep 05, 2012 | 70.09 | 70.23 | 69.80 | 69.97 | 45,985 | +0.03(+0.05%) |
Sep 04, 2012 | 69.66 | 70.11 | 69.34 | 69.93 | 147,697 | +0.26(+0.37%) |
Aug 31, 2012 | 69.87 | 69.90 | 69.37 | 69.68 | 38,657 | +0.24(+0.34%) |
Aug 30, 2012 | 69.46 | 69.61 | 69.20 | 69.44 | 26,204 | -0.21(-0.31%) |
Aug 29, 2012 | 69.49 | 69.93 | 69.49 | 69.65 | 36,811 | +0.13(+0.18%) |
Aug 27, 2012 | 69.34 | 69.74 | 69.31 | 69.52 | 65,225 | +0.03(+0.04%) |
Aug 24, 2012 | 68.92 | 69.58 | 68.92 | 69.50 | 37,840 | +0.59(+0.85%) |
Aug 23, 2012 | 68.87 | 69.01 | 68.76 | 68.91 | 43,595 | -0.07(-0.10%) |
Aug 22, 2012 | 68.80 | 69.08 | 68.78 | 68.98 | 19,207 | +0.09(+0.12%) |
Aug 21, 2012 | 69.07 | 69.31 | 68.86 | 68.89 | 33,818 | -0.26(-0.38%) |
Aug 20, 2012 | 68.90 | 69.16 | 68.89 | 69.16 | 46,744 | +0.18(+0.26%) |
Aug 17, 2012 | 69.28 | 69.28 | 68.81 | 68.98 | 27,054 | -0.27(-0.39%) |
Aug 16, 2012 | 69.31 | 69.41 | 69.02 | 69.25 | 15,552 | -0.14(-0.20%) |
Aug 15, 2012 | 69.30 | 69.54 | 69.25 | 69.39 | 29,979 | +0.25(+0.36%) |
Aug 14, 2012 | 69.16 | 69.28 | 69.07 | 69.14 | 19,747 | +0.22(+0.32%) |
Aug 13, 2012 | 69.06 | 69.06 | 68.65 | 68.92 | 20,115 | -0.20(-0.30%) |
Aug 10, 2012 | 68.79 | 69.16 | 68.74 | 69.12 | 40,363 | +0.32(+0.47%) |
Aug 09, 2012 | 68.76 | 69.10 | 68.69 | 68.80 | 57,308 | -0.07(-0.10%) |
Aug 08, 2012 | 68.59 | 68.98 | 68.59 | 68.87 | 28,826 | +0.19(+0.28%) |
Aug 07, 2012 | 68.72 | 68.90 | 68.63 | 68.68 | 130,170 | -0.09(-0.12%) |
Aug 06, 2012 | 68.92 | 68.93 | 68.65 | 68.76 | 148,303 | +0.09(+0.14%) |
Aug 03, 2012 | 68.42 | 69.06 | 68.42 | 68.67 | 16,404 | +0.81(+1.19%) |
Aug 02, 2012 | 68.02 | 68.25 | 67.47 | 67.86 | 17,791 | -0.60(-0.87%) |
Aug 01, 2012 | 68.67 | 68.98 | 68.41 | 68.46 | 108,308 | -0.08(-0.11%) |
Jul 31, 2012 | 69.00 | 69.15 | 68.50 | 68.53 | 27,656 | -0.39(-0.57%) |
Jul 30, 2012 | 69.22 | 69.22 | 68.89 | 68.93 | 18,033 | -0.38(-0.55%) |
Jul 27, 2012 | 68.04 | 69.46 | 68.04 | 69.31 | 28,350 | +1.62(+2.40%) |
Jul 26, 2012 | 67.76 | 68.03 | 67.51 | 67.69 | 65,980 | +0.67(+1.00%) |
Jul 25, 2012 | 67.01 | 67.18 | 66.69 | 67.01 | 37,219 | +0.20(+0.31%) |
Jul 24, 2012 | 67.58 | 67.58 | 66.44 | 66.81 | 26,128 | -0.76(-1.12%) |
Jul 23, 2012 | 67.59 | 67.68 | 67.19 | 67.57 | 37,195 | -0.78(-1.14%) |
Jul 20, 2012 | 68.90 | 68.90 | 68.29 | 68.35 | 24,894 | -0.90(-1.29%) |
Jul 19, 2012 | 69.42 | 69.42 | 68.91 | 69.24 | 46,623 | -0.08(-0.11%) |
Jul 18, 2012 | 68.96 | 69.43 | 68.79 | 69.32 | 144,950 | +0.22(+0.32%) |
Jul 17, 2012 | 68.36 | 69.24 | 68.22 | 69.10 | 44,343 | +0.84(+1.24%) |
Jul 16, 2012 | 68.12 | 68.37 | 67.98 | 68.25 | 12,115 | +0.04(+0.06%) |
Jul 13, 2012 | 67.58 | 68.25 | 67.58 | 68.21 | 47,807 | +0.78(+1.15%) |
Jul 12, 2012 | 67.06 | 67.64 | 66.86 | 67.43 | 28,419 | +0.18(+0.27%) |
Jul 11, 2012 | 67.33 | 67.40 | 66.90 | 67.25 | 68,243 | -0.06(-0.09%) |
Jul 10, 2012 | 68.02 | 68.10 | 67.14 | 67.31 | 19,642 | -0.49(-0.72%) |
Jul 09, 2012 | 67.24 | 67.82 | 67.24 | 67.80 | 32,278 | +0.44(+0.66%) |
Jul 06, 2012 | 67.39 | 67.49 | 67.04 | 67.36 | 58,403 | -0.40(-0.59%) |
Jul 05, 2012 | 67.71 | 68.02 | 67.68 | 67.76 | 45,938 | -0.29(-0.43%) |
Jul 03, 2012 | 68.12 | 68.28 | 67.91 | 68.05 | 25,844 | -0.09(-0.14%) |