Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.60 | 73.76 | 71.74 | 73.28 | 835,394 | +0.48(+0.66%) |
Sep 27, 2012 | 71.45 | 72.99 | 70.44 | 72.80 | 782,149 | +2.16(+3.06%) |
Sep 26, 2012 | 69.33 | 70.87 | 67.80 | 70.63 | 1,562,424 | -0.05(-0.07%) |
Sep 25, 2012 | 73.57 | 74.09 | 70.58 | 70.68 | 1,182,220 | -1.44(-2.00%) |
Sep 24, 2012 | 73.18 | 74.14 | 71.59 | 72.12 | 1,003,400 | -2.64(-3.54%) |
Sep 21, 2012 | 77.12 | 77.70 | 74.72 | 74.77 | 2,859,366 | -0.63(-0.83%) |
Sep 20, 2012 | 75.78 | 76.21 | 73.81 | 75.39 | 1,701,950 | -1.35(-1.75%) |
Sep 19, 2012 | 75.92 | 77.89 | 74.91 | 76.74 | 1,248,422 | +1.78(+2.37%) |
Sep 18, 2012 | 75.49 | 77.36 | 74.77 | 74.96 | 1,619,409 | -1.49(-1.95%) |
Sep 17, 2012 | 76.21 | 77.46 | 74.19 | 76.45 | 1,261,443 | +0.72(+0.95%) |
Sep 14, 2012 | 73.95 | 75.87 | 73.09 | 75.73 | 1,745,969 | +3.08(+4.24%) |
Sep 13, 2012 | 69.38 | 72.99 | 67.89 | 72.65 | 1,793,479 | +3.08(+4.42%) |
Sep 12, 2012 | 70.01 | 70.54 | 67.70 | 69.58 | 996,810 | -0.38(-0.55%) |
Sep 11, 2012 | 69.14 | 70.62 | 68.66 | 69.96 | 925,758 | +1.88(+2.75%) |
Sep 10, 2012 | 70.58 | 70.63 | 67.60 | 68.08 | 767,293 | -2.50(-3.54%) |
Sep 07, 2012 | 68.37 | 70.78 | 67.32 | 70.58 | 1,596,162 | +4.33(+6.53%) |
Sep 06, 2012 | 66.21 | 66.40 | 65.34 | 66.26 | 667,313 | +1.11(+1.70%) |
Sep 05, 2012 | 65.20 | 65.63 | 63.75 | 65.15 | 488,143 | +0.00(+0.00%) |
Sep 04, 2012 | 64.33 | 65.30 | 63.08 | 65.15 | 758,926 | +1.30(+2.03%) |
Aug 31, 2012 | 62.65 | 64.62 | 61.74 | 63.85 | 1,050,976 | +2.36(+3.83%) |
Aug 30, 2012 | 61.35 | 62.22 | 60.82 | 61.50 | 549,071 | -0.05(-0.08%) |
Aug 29, 2012 | 61.98 | 62.46 | 61.16 | 61.55 | 525,240 | -0.05(-0.08%) |
Aug 27, 2012 | 62.70 | 62.84 | 60.74 | 61.59 | 689,371 | -0.96(-1.54%) |
Aug 24, 2012 | 62.65 | 63.04 | 61.79 | 62.56 | 540,360 | -0.05(-0.08%) |
Aug 23, 2012 | 65.01 | 65.34 | 62.36 | 62.60 | 1,219,842 | -0.48(-0.76%) |
Aug 22, 2012 | 60.49 | 63.52 | 60.10 | 63.08 | 1,308,077 | +2.74(+4.54%) |
Aug 21, 2012 | 58.90 | 61.35 | 58.66 | 60.34 | 1,135,992 | +3.03(+5.29%) |
Aug 20, 2012 | 57.17 | 57.70 | 56.35 | 57.31 | 431,616 | +0.53(+0.93%) |
Aug 17, 2012 | 57.55 | 58.18 | 56.23 | 56.79 | 475,255 | -0.38(-0.67%) |
Aug 16, 2012 | 55.10 | 57.27 | 54.67 | 57.17 | 642,588 | +2.50(+4.57%) |
Aug 15, 2012 | 54.04 | 54.81 | 53.80 | 54.67 | 302,545 | +0.72(+1.34%) |
Aug 14, 2012 | 54.09 | 54.86 | 53.76 | 53.95 | 341,199 | -0.38(-0.71%) |
Aug 13, 2012 | 55.05 | 56.02 | 54.24 | 54.33 | 462,426 | -0.67(-1.22%) |
Aug 10, 2012 | 54.33 | 55.25 | 54.14 | 55.01 | 336,086 | +0.48(+0.88%) |
Aug 09, 2012 | 53.64 | 55.04 | 53.18 | 54.53 | 322,996 | +1.01(+1.89%) |
Aug 08, 2012 | 55.20 | 55.87 | 53.28 | 53.52 | 744,897 | -1.11(-2.02%) |
Aug 07, 2012 | 53.29 | 55.86 | 53.19 | 54.62 | 983,868 | +1.95(+3.70%) |
Aug 06, 2012 | 52.10 | 54.00 | 51.86 | 52.67 | 596,982 | +1.14(+2.22%) |
Aug 03, 2012 | 51.43 | 52.29 | 50.86 | 51.53 | 798,642 | +1.62(+3.24%) |
Aug 02, 2012 | 50.29 | 51.86 | 49.63 | 49.91 | 768,558 | -0.76(-1.50%) |
Aug 01, 2012 | 51.53 | 50.67 | 50.67 | 50.67 | 929,176 | -0.76(-1.48%) |
Jul 31, 2012 | 53.91 | 54.15 | 51.10 | 51.43 | 865,478 | -2.57(-4.76%) |
Jul 30, 2012 | 52.58 | 54.29 | 52.58 | 54.00 | 798,649 | +1.57(+2.99%) |
Jul 27, 2012 | 47.48 | 53.19 | 47.48 | 52.43 | 1,250,290 | +3.00(+6.06%) |
Jul 26, 2012 | 50.10 | 50.39 | 48.25 | 49.43 | 854,024 | +0.00(+0.00%) |
Jul 25, 2012 | 49.67 | 49.96 | 48.48 | 49.43 | 714,282 | +1.14(+2.36%) |
Jul 24, 2012 | 48.53 | 48.96 | 47.53 | 48.29 | 968,272 | +1.67(+3.57%) |
Jul 23, 2012 | 48.10 | 48.10 | 46.53 | 46.63 | 917,696 | -2.57(-5.22%) |
Jul 20, 2012 | 48.86 | 50.01 | 48.77 | 49.20 | 544,295 | -0.57(-1.15%) |
Jul 19, 2012 | 49.77 | 50.58 | 49.48 | 49.77 | 400,992 | +0.52(+1.06%) |
Jul 18, 2012 | 49.10 | 49.58 | 48.72 | 49.24 | 405,027 | -0.10(-0.19%) |
Jul 17, 2012 | 50.67 | 50.67 | 48.91 | 49.34 | 704,208 | -1.48(-2.90%) |
Jul 16, 2012 | 51.58 | 51.58 | 50.20 | 50.81 | 518,383 | -0.48(-0.93%) |
Jul 13, 2012 | 51.72 | 51.86 | 50.62 | 51.29 | 553,002 | +0.10(+0.19%) |
Jul 12, 2012 | 51.86 | 51.96 | 49.67 | 51.20 | 1,291,607 | -1.38(-2.62%) |
Jul 11, 2012 | 54.29 | 54.43 | 51.17 | 52.58 | 1,318,816 | -1.86(-3.41%) |
Jul 10, 2012 | 58.05 | 58.52 | 53.86 | 54.43 | 841,958 | -3.14(-5.45%) |
Jul 09, 2012 | 57.95 | 58.19 | 56.81 | 57.57 | 580,734 | -0.48(-0.82%) |
Jul 06, 2012 | 58.48 | 59.28 | 57.76 | 58.05 | 845,162 | -1.33(-2.24%) |
Jul 05, 2012 | 59.00 | 59.71 | 57.95 | 59.38 | 1,024,137 | -2.19(-3.55%) |
Jul 03, 2012 | 61.47 | 62.00 | 60.81 | 61.57 | 553,866 | +1.28(+2.13%) |