Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 62.76 | 63.06 | 62.56 | 62.85 | 36,059 | +0.31(+0.50%) |
Sep 27, 2012 | 62.50 | 62.64 | 62.05 | 62.54 | 44,587 | +0.89(+1.44%) |
Sep 26, 2012 | 61.51 | 61.91 | 60.71 | 61.65 | 67,856 | -0.95(-1.52%) |
Sep 25, 2012 | 63.23 | 63.81 | 62.60 | 62.60 | 54,651 | -0.94(-1.48%) |
Sep 24, 2012 | 62.74 | 63.62 | 62.56 | 63.54 | 108,874 | -2.24(-3.41%) |
Sep 21, 2012 | 66.16 | 66.32 | 65.72 | 65.78 | 62,244 | +0.55(+0.84%) |
Sep 20, 2012 | 65.15 | 65.50 | 64.54 | 65.23 | 303,628 | -0.80(-1.21%) |
Sep 19, 2012 | 66.36 | 66.36 | 65.80 | 66.03 | 66,338 | +0.57(+0.87%) |
Sep 18, 2012 | 66.84 | 67.51 | 65.26 | 65.46 | 72,428 | -1.10(-1.65%) |
Sep 17, 2012 | 67.94 | 68.78 | 66.53 | 66.56 | 140,222 | -1.96(-2.86%) |
Sep 14, 2012 | 68.68 | 69.21 | 68.30 | 68.52 | 144,792 | +0.94(+1.39%) |
Sep 13, 2012 | 67.33 | 68.45 | 66.32 | 67.58 | 208,964 | +0.83(+1.24%) |
Sep 12, 2012 | 67.10 | 67.23 | 66.31 | 66.75 | 117,137 | +0.87(+1.32%) |
Sep 11, 2012 | 66.20 | 66.70 | 65.84 | 65.88 | 75,399 | +0.29(+0.44%) |
Sep 10, 2012 | 64.87 | 66.15 | 64.75 | 65.59 | 146,512 | +1.18(+1.83%) |
Sep 07, 2012 | 63.91 | 64.55 | 63.47 | 64.41 | 89,145 | +0.83(+1.31%) |
Sep 06, 2012 | 63.72 | 64.03 | 63.33 | 63.58 | 92,589 | +0.15(+0.24%) |
Sep 05, 2012 | 63.05 | 63.61 | 62.82 | 63.43 | 76,568 | +0.33(+0.52%) |
Sep 04, 2012 | 62.98 | 63.30 | 62.61 | 63.10 | 65,138 | +1.36(+2.20%) |
Aug 31, 2012 | 61.27 | 61.97 | 59.61 | 61.74 | 43,983 | +1.20(+1.98%) |
Aug 30, 2012 | 62.57 | 62.61 | 60.25 | 60.54 | 60,281 | -1.71(-2.75%) |
Aug 29, 2012 | 62.49 | 63.15 | 62.09 | 62.25 | 48,751 | -1.70(-2.66%) |
Aug 27, 2012 | 63.68 | 64.50 | 63.54 | 63.95 | 63,001 | -0.42(-0.65%) |
Aug 24, 2012 | 64.01 | 64.43 | 63.45 | 64.37 | 125,565 | +0.12(+0.19%) |
Aug 23, 2012 | 63.42 | 64.67 | 63.13 | 64.25 | 325,235 | +2.21(+3.56%) |
Aug 22, 2012 | 61.98 | 62.40 | 61.48 | 62.04 | 92,926 | +0.65(+1.06%) |
Aug 21, 2012 | 60.75 | 61.67 | 60.75 | 61.39 | 83,239 | +1.47(+2.45%) |
Aug 20, 2012 | 59.13 | 59.98 | 59.09 | 59.92 | 36,015 | +0.00(+0.00%) |
Aug 17, 2012 | 59.04 | 59.98 | 58.57 | 59.92 | 382,441 | +2.43(+4.23%) |
Aug 16, 2012 | 56.74 | 57.87 | 56.74 | 57.49 | 39,612 | +0.71(+1.25%) |
Aug 15, 2012 | 56.69 | 56.98 | 56.54 | 56.78 | 18,468 | -0.08(-0.14%) |
Aug 14, 2012 | 56.60 | 57.55 | 56.60 | 56.86 | 22,872 | +0.37(+0.65%) |
Aug 13, 2012 | 56.93 | 57.05 | 56.43 | 56.49 | 49,922 | -0.79(-1.38%) |
Aug 10, 2012 | 56.93 | 57.38 | 56.89 | 57.28 | 31,354 | -0.39(-0.67%) |
Aug 09, 2012 | 57.44 | 58.07 | 57.44 | 57.67 | 21,231 | +0.04(+0.08%) |
Aug 08, 2012 | 57.64 | 57.84 | 57.57 | 57.62 | 15,615 | -0.01(-0.02%) |
Aug 07, 2012 | 57.61 | 57.91 | 57.59 | 57.63 | 19,671 | +0.64(+1.12%) |
Aug 06, 2012 | 56.83 | 57.30 | 56.70 | 56.99 | 38,986 | +0.15(+0.26%) |
Aug 03, 2012 | 56.59 | 57.25 | 56.46 | 56.84 | 22,594 | +0.94(+1.68%) |
Aug 02, 2012 | 56.46 | 56.80 | 55.51 | 55.90 | 58,941 | -1.34(-2.34%) |
Aug 01, 2012 | 57.60 | 57.84 | 56.00 | 57.24 | 57,524 | -0.73(-1.26%) |
Jul 31, 2012 | 58.19 | 58.24 | 57.81 | 57.97 | 73,116 | +0.02(+0.04%) |
Jul 30, 2012 | 56.93 | 58.53 | 56.93 | 57.95 | 35,587 | +1.08(+1.89%) |
Jul 27, 2012 | 56.50 | 56.99 | 56.13 | 56.87 | 32,856 | +0.76(+1.35%) |
Jul 26, 2012 | 56.32 | 56.54 | 55.92 | 56.11 | 20,417 | +0.46(+0.83%) |
Jul 25, 2012 | 55.71 | 55.82 | 55.33 | 55.65 | 33,182 | +0.30(+0.54%) |
Jul 24, 2012 | 55.84 | 55.99 | 54.74 | 55.35 | 80,806 | -0.89(-1.58%) |
Jul 23, 2012 | 55.97 | 56.37 | 55.62 | 56.24 | 53,100 | -0.33(-0.58%) |
Jul 20, 2012 | 56.74 | 57.06 | 56.57 | 56.57 | 42,438 | -0.93(-1.62%) |
Jul 19, 2012 | 56.91 | 57.65 | 56.91 | 57.50 | 16,544 | +0.80(+1.41%) |
Jul 18, 2012 | 57.09 | 57.09 | 56.57 | 56.70 | 72,244 | -0.64(-1.12%) |
Jul 17, 2012 | 57.14 | 57.58 | 56.57 | 57.34 | 60,944 | +0.43(+0.76%) |
Jul 16, 2012 | 57.47 | 57.47 | 56.72 | 56.91 | 24,119 | -0.48(-0.84%) |
Jul 13, 2012 | 57.01 | 57.68 | 57.01 | 57.39 | 18,029 | +0.55(+0.97%) |
Jul 12, 2012 | 56.49 | 57.07 | 56.22 | 56.84 | 23,575 | -0.50(-0.87%) |
Jul 11, 2012 | 56.82 | 57.42 | 56.79 | 57.34 | 28,079 | +0.69(+1.22%) |
Jul 10, 2012 | 57.70 | 57.85 | 56.41 | 56.65 | 21,888 | -0.83(-1.44%) |
Jul 09, 2012 | 57.37 | 57.57 | 57.34 | 57.48 | 24,285 | +0.76(+1.34%) |
Jul 06, 2012 | 57.56 | 57.91 | 56.72 | 56.72 | 23,332 | -0.98(-1.70%) |
Jul 05, 2012 | 57.74 | 58.31 | 57.59 | 57.70 | 39,314 | -1.27(-2.15%) |
Jul 03, 2012 | 58.25 | 59.04 | 58.25 | 58.97 | 94,367 | +2.23(+3.93%) |