Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.96 | 64.47 | 63.61 | 64.01 | 1,347,741 | -0.23(-0.36%) |
Sep 27, 2012 | 63.85 | 64.53 | 63.39 | 64.24 | 815,499 | +0.67(+1.05%) |
Sep 26, 2012 | 64.27 | 64.89 | 63.32 | 63.57 | 1,557,139 | -0.77(-1.19%) |
Sep 25, 2012 | 63.79 | 64.73 | 63.75 | 64.34 | 1,565,569 | +0.43(+0.67%) |
Sep 24, 2012 | 63.66 | 64.01 | 63.10 | 63.91 | 1,257,718 | +0.02(+0.03%) |
Sep 21, 2012 | 63.75 | 63.91 | 63.16 | 63.89 | 1,499,142 | +0.33(+0.51%) |
Sep 20, 2012 | 63.09 | 63.65 | 62.73 | 63.56 | 1,153,287 | +0.10(+0.16%) |
Sep 19, 2012 | 63.58 | 64.01 | 63.43 | 63.46 | 1,219,162 | -0.02(-0.03%) |
Sep 18, 2012 | 64.28 | 64.79 | 63.42 | 63.48 | 1,373,525 | -0.73(-1.13%) |
Sep 17, 2012 | 64.50 | 64.77 | 63.78 | 64.21 | 1,174,790 | -0.45(-0.69%) |
Sep 14, 2012 | 63.42 | 64.95 | 63.41 | 64.65 | 2,933,091 | +1.55(+2.46%) |
Sep 13, 2012 | 62.59 | 63.20 | 61.79 | 63.10 | 2,389,205 | +0.52(+0.83%) |
Sep 12, 2012 | 63.96 | 64.10 | 62.55 | 62.58 | 2,251,627 | -1.15(-1.80%) |
Sep 11, 2012 | 63.87 | 64.55 | 63.67 | 63.73 | 1,674,457 | +0.00(+0.00%) |
Sep 10, 2012 | 65.69 | 65.85 | 63.69 | 63.73 | 2,153,115 | -1.94(-2.95%) |
Sep 07, 2012 | 65.17 | 65.67 | 64.91 | 65.66 | 1,398,078 | +0.51(+0.78%) |
Sep 06, 2012 | 64.39 | 65.23 | 64.28 | 65.15 | 1,458,443 | +1.14(+1.78%) |
Sep 05, 2012 | 63.97 | 64.71 | 63.58 | 64.02 | 1,933,971 | +0.64(+1.00%) |
Sep 04, 2012 | 64.47 | 64.82 | 63.05 | 63.38 | 1,539,325 | -0.33(-0.51%) |
Aug 31, 2012 | 62.96 | 63.87 | 62.96 | 63.71 | 1,702,779 | +1.04(+1.65%) |
Aug 30, 2012 | 63.81 | 63.81 | 62.57 | 62.67 | 2,010,591 | -1.63(-2.53%) |
Aug 29, 2012 | 63.39 | 64.50 | 63.27 | 64.30 | 2,868,645 | +0.65(+1.01%) |
Aug 27, 2012 | 63.54 | 63.70 | 62.58 | 63.65 | 2,204,961 | +0.06(+0.10%) |
Aug 24, 2012 | 62.82 | 63.69 | 62.56 | 63.59 | 2,359,765 | +0.65(+1.04%) |
Aug 23, 2012 | 62.50 | 63.24 | 62.14 | 62.94 | 1,361,036 | +0.31(+0.49%) |
Aug 22, 2012 | 61.91 | 62.73 | 61.51 | 62.63 | 1,713,282 | +0.59(+0.95%) |
Aug 21, 2012 | 62.02 | 62.38 | 61.74 | 62.04 | 2,365,022 | +0.00(+0.00%) |
Aug 20, 2012 | 61.94 | 63.08 | 61.75 | 62.04 | 2,927,517 | +0.40(+0.65%) |
Aug 17, 2012 | 61.72 | 61.82 | 61.18 | 61.64 | 1,365,668 | -0.12(-0.19%) |
Aug 16, 2012 | 61.60 | 61.81 | 61.02 | 61.75 | 2,138,705 | +0.19(+0.31%) |
Aug 15, 2012 | 61.00 | 61.85 | 60.41 | 61.56 | 2,221,031 | +0.94(+1.54%) |
Aug 14, 2012 | 61.05 | 61.36 | 60.36 | 60.63 | 1,206,171 | -0.24(-0.39%) |
Aug 13, 2012 | 61.65 | 61.68 | 60.10 | 60.86 | 2,133,445 | -0.61(-0.99%) |
Aug 10, 2012 | 60.69 | 61.62 | 60.48 | 61.47 | 1,694,839 | +0.71(+1.17%) |
Aug 09, 2012 | 61.54 | 62.08 | 60.42 | 60.76 | 2,802,337 | -0.73(-1.18%) |
Aug 08, 2012 | 58.48 | 61.55 | 58.09 | 61.49 | 4,755,714 | +2.70(+4.59%) |
Aug 07, 2012 | 57.50 | 58.82 | 57.48 | 58.79 | 3,335,522 | +1.29(+2.25%) |
Aug 06, 2012 | 57.25 | 57.71 | 56.75 | 57.50 | 2,791,386 | +0.50(+0.88%) |
Aug 03, 2012 | 57.57 | 58.00 | 56.66 | 57.00 | 4,738,098 | -0.16(-0.29%) |
Aug 02, 2012 | 58.09 | 58.09 | 56.36 | 57.16 | 3,794,999 | -0.94(-1.61%) |
Aug 01, 2012 | 55.72 | 60.46 | 55.41 | 58.10 | 11,394,092 | +2.10(+3.75%) |
Jul 31, 2012 | 58.29 | 60.25 | 54.47 | 56.00 | 12,913,957 | -8.14(-12.69%) |
Jul 30, 2012 | 64.12 | 64.44 | 63.32 | 64.14 | 1,373,321 | +0.03(+0.04%) |
Jul 27, 2012 | 61.27 | 64.27 | 61.09 | 64.11 | 3,082,651 | +2.11(+3.40%) |
Jul 26, 2012 | 64.30 | 64.32 | 61.80 | 62.00 | 3,475,542 | -1.70(-2.67%) |
Jul 25, 2012 | 63.27 | 64.23 | 62.23 | 63.70 | 2,689,463 | -1.83(-2.79%) |
Jul 24, 2012 | 65.75 | 65.98 | 64.18 | 65.53 | 2,107,639 | -0.33(-0.50%) |
Jul 23, 2012 | 66.19 | 66.19 | 65.26 | 65.85 | 1,276,439 | -1.07(-1.60%) |
Jul 20, 2012 | 66.52 | 67.74 | 66.52 | 66.93 | 1,440,557 | +0.09(+0.14%) |
Jul 19, 2012 | 67.48 | 68.62 | 66.39 | 66.84 | 2,399,501 | +0.10(+0.15%) |
Jul 18, 2012 | 66.66 | 66.91 | 66.05 | 66.74 | 2,807,587 | -0.08(-0.12%) |
Jul 17, 2012 | 67.85 | 68.16 | 66.70 | 66.82 | 1,747,654 | -0.91(-1.34%) |
Jul 16, 2012 | 68.50 | 68.50 | 67.49 | 67.73 | 1,375,803 | -0.83(-1.21%) |
Jul 13, 2012 | 66.99 | 68.70 | 66.86 | 68.55 | 1,795,734 | +1.64(+2.45%) |
Jul 12, 2012 | 67.59 | 67.80 | 66.20 | 66.92 | 2,580,307 | -0.81(-1.19%) |
Jul 11, 2012 | 68.86 | 69.00 | 67.62 | 67.73 | 2,656,127 | -1.22(-1.77%) |
Jul 10, 2012 | 69.43 | 69.76 | 68.65 | 68.95 | 1,875,103 | -0.43(-0.62%) |
Jul 09, 2012 | 70.56 | 70.72 | 68.91 | 69.37 | 2,111,725 | -0.15(-0.22%) |
Jul 06, 2012 | 69.21 | 69.62 | 68.77 | 69.53 | 1,428,510 | +0.19(+0.28%) |
Jul 05, 2012 | 70.22 | 70.77 | 69.00 | 69.34 | 1,525,669 | -0.69(-0.99%) |
Jul 03, 2012 | 69.99 | 70.41 | 69.70 | 70.03 | 992,189 | +0.05(+0.06%) |