Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 65.41 | 66.47 | 64.24 | 64.68 | 1,451,210 | -1.07(-1.63%) |
Sep 27, 2012 | 64.55 | 66.30 | 63.79 | 65.75 | 2,023,688 | +2.11(+3.32%) |
Sep 26, 2012 | 65.00 | 65.09 | 62.78 | 63.64 | 2,700,188 | -1.93(-2.94%) |
Sep 25, 2012 | 67.10 | 67.60 | 65.34 | 65.57 | 2,090,952 | -1.47(-2.19%) |
Sep 24, 2012 | 65.79 | 67.40 | 65.50 | 67.04 | 1,260,223 | +0.67(+1.01%) |
Sep 21, 2012 | 67.10 | 67.48 | 65.92 | 66.37 | 1,952,850 | -0.34(-0.51%) |
Sep 20, 2012 | 66.41 | 67.17 | 65.35 | 66.71 | 1,845,301 | -0.84(-1.24%) |
Sep 19, 2012 | 66.47 | 67.79 | 66.02 | 67.55 | 1,922,674 | +1.27(+1.92%) |
Sep 18, 2012 | 65.99 | 67.80 | 65.50 | 66.28 | 1,625,060 | +0.49(+0.74%) |
Sep 17, 2012 | 67.62 | 67.83 | 65.10 | 65.79 | 2,399,108 | -1.84(-2.72%) |
Sep 14, 2012 | 67.68 | 70.00 | 67.31 | 67.63 | 3,714,100 | +0.73(+1.09%) |
Sep 13, 2012 | 64.00 | 67.30 | 64.00 | 66.90 | 3,421,003 | +2.52(+3.91%) |
Sep 12, 2012 | 63.70 | 64.98 | 63.11 | 64.38 | 2,679,438 | +0.78(+1.23%) |
Sep 11, 2012 | 61.96 | 64.25 | 61.95 | 63.60 | 2,232,308 | +1.52(+2.45%) |
Sep 10, 2012 | 62.86 | 62.99 | 61.73 | 62.08 | 2,076,813 | -1.53(-2.41%) |
Sep 07, 2012 | 62.39 | 64.52 | 62.21 | 63.61 | 3,280,930 | +1.68(+2.71%) |
Sep 06, 2012 | 59.43 | 62.64 | 58.73 | 61.93 | 3,972,166 | +2.57(+4.33%) |
Sep 05, 2012 | 59.32 | 59.89 | 58.40 | 59.36 | 2,710,972 | -0.57(-0.95%) |
Sep 04, 2012 | 56.28 | 60.02 | 56.28 | 59.93 | 5,046,801 | +3.83(+6.83%) |
Aug 31, 2012 | 56.72 | 57.10 | 55.15 | 56.10 | 1,644,408 | -0.40(-0.71%) |
Aug 30, 2012 | 57.09 | 57.38 | 56.13 | 56.50 | 1,599,319 | -1.02(-1.77%) |
Aug 29, 2012 | 56.04 | 57.95 | 55.93 | 57.52 | 3,270,015 | +1.84(+3.30%) |
Aug 27, 2012 | 56.56 | 56.65 | 55.50 | 55.68 | 1,054,758 | -0.53(-0.94%) |
Aug 24, 2012 | 55.78 | 56.80 | 55.35 | 56.21 | 1,532,162 | +0.12(+0.21%) |
Aug 23, 2012 | 56.32 | 56.75 | 55.31 | 56.09 | 1,820,308 | -0.54(-0.95%) |
Aug 22, 2012 | 54.63 | 57.08 | 54.08 | 56.63 | 2,772,031 | +1.28(+2.31%) |
Aug 21, 2012 | 55.69 | 56.15 | 54.60 | 55.35 | 2,265,397 | -0.34(-0.61%) |
Aug 20, 2012 | 56.89 | 56.89 | 54.59 | 55.69 | 2,743,994 | -0.97(-1.71%) |
Aug 17, 2012 | 57.56 | 57.59 | 55.60 | 56.66 | 3,728,322 | +0.47(+0.84%) |
Aug 16, 2012 | 55.19 | 58.20 | 54.62 | 56.19 | 14,668,496 | +5.29(+10.39%) |
Aug 15, 2012 | 51.22 | 51.62 | 50.19 | 50.90 | 3,330,591 | -0.69(-1.34%) |
Aug 14, 2012 | 52.51 | 52.51 | 50.80 | 51.59 | 1,858,395 | -0.18(-0.35%) |
Aug 13, 2012 | 52.09 | 52.95 | 50.30 | 51.77 | 2,283,092 | -0.27(-0.52%) |
Aug 10, 2012 | 52.00 | 53.15 | 51.10 | 52.04 | 2,829,128 | -0.47(-0.90%) |
Aug 09, 2012 | 50.00 | 53.02 | 49.82 | 52.51 | 3,022,146 | +2.89(+5.82%) |
Aug 08, 2012 | 50.38 | 50.66 | 48.70 | 49.62 | 2,225,595 | -1.36(-2.67%) |
Aug 07, 2012 | 49.71 | 51.92 | 49.36 | 50.98 | 2,677,676 | +1.60(+3.24%) |
Aug 06, 2012 | 45.60 | 49.98 | 45.40 | 49.38 | 4,521,142 | +4.83(+10.84%) |
Aug 03, 2012 | 45.65 | 45.68 | 44.40 | 44.55 | 1,974,831 | +0.03(+0.07%) |
Aug 02, 2012 | 44.62 | 46.18 | 44.17 | 44.52 | 1,973,954 | -0.77(-1.70%) |
Aug 01, 2012 | 45.54 | 45.86 | 44.50 | 45.29 | 1,414,829 | -0.12(-0.26%) |
Jul 31, 2012 | 47.87 | 48.39 | 44.82 | 45.41 | 3,501,114 | -2.91(-6.02%) |
Jul 30, 2012 | 48.01 | 49.64 | 47.20 | 48.32 | 2,715,734 | -0.13(-0.27%) |
Jul 27, 2012 | 45.90 | 48.93 | 45.62 | 48.45 | 2,440,433 | +2.25(+4.87%) |
Jul 26, 2012 | 46.00 | 46.70 | 45.83 | 46.20 | 1,890,019 | +0.72(+1.58%) |
Jul 25, 2012 | 45.46 | 45.79 | 45.00 | 45.48 | 1,365,687 | -0.02(-0.04%) |
Jul 24, 2012 | 45.80 | 46.40 | 44.73 | 45.50 | 2,295,358 | +0.94(+2.11%) |
Jul 23, 2012 | 43.99 | 44.98 | 43.37 | 44.56 | 1,443,311 | -0.57(-1.26%) |
Jul 20, 2012 | 46.48 | 46.69 | 44.92 | 45.13 | 1,732,657 | -1.45(-3.12%) |
Jul 19, 2012 | 45.93 | 47.25 | 45.30 | 46.59 | 2,629,498 | +1.31(+2.90%) |
Jul 18, 2012 | 44.65 | 45.62 | 44.50 | 45.27 | 4,306,195 | +0.91(+2.05%) |
Jul 17, 2012 | 47.15 | 47.18 | 43.12 | 44.36 | 7,416,074 | -3.49(-7.29%) |
Jul 16, 2012 | 49.04 | 49.42 | 47.65 | 47.85 | 1,959,249 | -1.57(-3.18%) |
Jul 13, 2012 | 50.09 | 50.75 | 48.96 | 49.42 | 2,234,355 | -0.50(-1.00%) |
Jul 12, 2012 | 47.84 | 50.69 | 46.50 | 49.92 | 4,555,446 | +1.91(+3.98%) |
Jul 11, 2012 | 48.70 | 49.09 | 47.32 | 48.01 | 2,475,101 | +0.15(+0.31%) |
Jul 10, 2012 | 50.50 | 51.13 | 47.21 | 47.86 | 3,095,314 | -2.37(-4.72%) |
Jul 09, 2012 | 50.60 | 50.87 | 49.33 | 50.23 | 2,132,994 | -0.96(-1.88%) |
Jul 06, 2012 | 50.62 | 51.31 | 50.30 | 51.19 | 1,604,465 | -0.02(-0.04%) |
Jul 05, 2012 | 50.02 | 52.00 | 50.02 | 51.21 | 1,811,866 | +0.72(+1.43%) |
Jul 03, 2012 | 50.34 | 50.98 | 50.23 | 50.49 | 1,109,878 | +0.42(+0.84%) |