Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 66.32 | 66.33 | 66.30 | 66.30 | 570,044 | -0.01(-0.01%) |
Sep 27, 2012 | 66.30 | 66.32 | 66.24 | 66.31 | 696,059 | +0.03(+0.05%) |
Sep 26, 2012 | 66.25 | 66.30 | 66.22 | 66.28 | 649,692 | +0.02(+0.04%) |
Sep 25, 2012 | 66.24 | 66.25 | 66.21 | 66.25 | 642,879 | +0.00(+0.00%) |
Sep 24, 2012 | 66.26 | 66.28 | 66.25 | 66.25 | 564,960 | -0.01(-0.01%) |
Sep 21, 2012 | 66.22 | 66.27 | 66.20 | 66.26 | 2,365,036 | +0.03(+0.05%) |
Sep 20, 2012 | 66.21 | 66.25 | 66.19 | 66.23 | 611,063 | +0.00(+0.00%) |
Sep 19, 2012 | 66.23 | 66.24 | 66.21 | 66.23 | 500,926 | +0.02(+0.02%) |
Sep 18, 2012 | 66.23 | 66.24 | 66.20 | 66.21 | 671,905 | +0.04(+0.06%) |
Sep 17, 2012 | 66.16 | 66.22 | 66.13 | 66.17 | 1,187,264 | +0.01(+0.01%) |
Sep 14, 2012 | 66.22 | 66.22 | 66.13 | 66.16 | 750,846 | -0.06(-0.09%) |
Sep 13, 2012 | 66.18 | 66.26 | 66.15 | 66.22 | 511,472 | +0.04(+0.06%) |
Sep 12, 2012 | 66.14 | 66.21 | 66.14 | 66.18 | 631,713 | -0.02(-0.04%) |
Sep 11, 2012 | 66.21 | 66.21 | 66.18 | 66.21 | 527,049 | +0.02(+0.02%) |
Sep 10, 2012 | 66.21 | 66.23 | 66.16 | 66.19 | 736,665 | +0.00(+0.00%) |
Sep 07, 2012 | 66.20 | 66.25 | 66.16 | 66.19 | 644,040 | +0.04(+0.06%) |
Sep 06, 2012 | 66.16 | 66.17 | 66.08 | 66.15 | 1,445,343 | -0.03(-0.05%) |
Sep 05, 2012 | 66.15 | 66.22 | 66.15 | 66.18 | 682,671 | +0.02(+0.02%) |
Sep 04, 2012 | 66.25 | 66.30 | 66.16 | 66.16 | 1,258,477 | -0.10(-0.16%) |
Aug 31, 2012 | 66.16 | 66.27 | 66.15 | 66.27 | 948,214 | +0.11(+0.16%) |
Aug 30, 2012 | 66.13 | 66.17 | 66.12 | 66.16 | 517,539 | +0.05(+0.07%) |
Aug 29, 2012 | 66.11 | 66.12 | 66.06 | 66.12 | 744,827 | +0.02(+0.02%) |
Aug 27, 2012 | 66.10 | 66.12 | 66.06 | 66.10 | 654,783 | +0.02(+0.02%) |
Aug 24, 2012 | 66.12 | 66.12 | 66.06 | 66.08 | 438,831 | -0.03(-0.05%) |
Aug 23, 2012 | 66.07 | 66.12 | 66.03 | 66.12 | 829,075 | +0.04(+0.06%) |
Aug 22, 2012 | 66.02 | 66.08 | 66.00 | 66.07 | 568,811 | +0.09(+0.14%) |
Aug 21, 2012 | 65.94 | 65.99 | 65.92 | 65.99 | 523,148 | +0.06(+0.09%) |
Aug 20, 2012 | 65.98 | 65.98 | 65.92 | 65.93 | 1,042,518 | -0.05(-0.07%) |
Aug 17, 2012 | 65.96 | 65.99 | 65.94 | 65.98 | 430,191 | +0.02(+0.04%) |
Aug 16, 2012 | 65.96 | 65.98 | 65.94 | 65.95 | 424,740 | -0.01(-0.01%) |
Aug 15, 2012 | 65.95 | 65.97 | 65.94 | 65.96 | 416,466 | +0.00(+0.00%) |
Aug 14, 2012 | 65.97 | 66.02 | 65.96 | 65.96 | 496,355 | -0.06(-0.10%) |
Aug 13, 2012 | 66.00 | 66.05 | 66.00 | 66.03 | 818,619 | -0.01(-0.01%) |
Aug 10, 2012 | 66.05 | 66.05 | 65.99 | 66.03 | 862,993 | +0.07(+0.11%) |
Aug 09, 2012 | 65.99 | 66.01 | 65.95 | 65.96 | 582,132 | -0.05(-0.07%) |
Aug 08, 2012 | 66.03 | 66.03 | 65.98 | 66.01 | 557,981 | -0.02(-0.02%) |
Aug 07, 2012 | 66.05 | 66.06 | 66.01 | 66.03 | 644,356 | -0.03(-0.05%) |
Aug 06, 2012 | 66.04 | 66.08 | 66.03 | 66.06 | 652,786 | +0.01(+0.01%) |
Aug 03, 2012 | 66.07 | 66.10 | 66.01 | 66.05 | 720,265 | +0.00(+0.00%) |
Aug 02, 2012 | 66.09 | 66.15 | 66.04 | 66.05 | 577,990 | +0.00(+0.00%) |
Aug 01, 2012 | 66.16 | 66.18 | 66.05 | 66.05 | 1,433,786 | -0.07(-0.11%) |
Jul 31, 2012 | 66.12 | 66.14 | 66.08 | 66.12 | 875,465 | +0.03(+0.05%) |
Jul 30, 2012 | 66.05 | 66.10 | 66.01 | 66.09 | 737,338 | +0.09(+0.14%) |
Jul 27, 2012 | 66.02 | 66.06 | 65.97 | 66.00 | 470,374 | -0.06(-0.10%) |
Jul 26, 2012 | 66.09 | 66.10 | 66.06 | 66.06 | 460,047 | -0.04(-0.06%) |
Jul 25, 2012 | 66.10 | 66.10 | 66.07 | 66.10 | 638,717 | +0.04(+0.06%) |
Jul 24, 2012 | 66.06 | 66.10 | 66.04 | 66.06 | 527,048 | -0.01(-0.01%) |
Jul 23, 2012 | 66.06 | 66.10 | 66.05 | 66.07 | 407,887 | -0.03(-0.05%) |
Jul 20, 2012 | 66.03 | 66.10 | 66.03 | 66.10 | 469,477 | +0.06(+0.10%) |
Jul 19, 2012 | 66.03 | 66.07 | 66.03 | 66.04 | 494,630 | +0.02(+0.04%) |
Jul 18, 2012 | 66.02 | 66.05 | 66.00 | 66.01 | 462,622 | +0.03(+0.05%) |
Jul 17, 2012 | 66.00 | 66.03 | 65.98 | 65.98 | 440,102 | -0.02(-0.02%) |
Jul 16, 2012 | 66.00 | 66.03 | 65.99 | 66.00 | 418,859 | +0.03(+0.05%) |
Jul 13, 2012 | 65.93 | 65.97 | 65.92 | 65.97 | 393,077 | +0.02(+0.02%) |
Jul 12, 2012 | 65.93 | 65.97 | 65.91 | 65.95 | 476,040 | +0.02(+0.02%) |
Jul 11, 2012 | 65.95 | 65.99 | 65.91 | 65.93 | 978,257 | +0.00(+0.00%) |
Jul 10, 2012 | 65.86 | 65.93 | 65.86 | 65.93 | 434,002 | +0.03(+0.05%) |
Jul 09, 2012 | 65.89 | 65.92 | 65.88 | 65.90 | 481,491 | +0.03(+0.05%) |
Jul 06, 2012 | 65.88 | 65.88 | 65.84 | 65.87 | 341,797 | +0.06(+0.10%) |
Jul 05, 2012 | 65.84 | 65.85 | 65.80 | 65.80 | 641,232 | -0.01(-0.01%) |
Jul 03, 2012 | 65.80 | 65.83 | 65.79 | 65.81 | 419,521 | +0.03(+0.05%) |