Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 65.02 | 65.57 | 64.20 | 65.21 | 4,193,504 | -0.29(-0.44%) |
Sep 27, 2012 | 64.59 | 65.91 | 64.43 | 65.50 | 3,945,368 | +1.37(+2.14%) |
Sep 26, 2012 | 64.08 | 64.66 | 63.58 | 64.13 | 3,852,340 | -0.37(-0.58%) |
Sep 25, 2012 | 66.13 | 66.39 | 64.41 | 64.51 | 4,661,760 | -0.94(-1.44%) |
Sep 24, 2012 | 66.14 | 66.32 | 65.36 | 65.45 | 5,293,914 | -1.64(-2.45%) |
Sep 21, 2012 | 67.91 | 68.08 | 66.90 | 67.09 | 5,073,217 | -0.07(-0.11%) |
Sep 20, 2012 | 67.01 | 67.26 | 65.87 | 67.16 | 4,011,804 | -0.50(-0.74%) |
Sep 19, 2012 | 68.40 | 68.79 | 67.55 | 67.67 | 3,592,953 | -0.81(-1.18%) |
Sep 18, 2012 | 69.10 | 69.38 | 67.88 | 68.48 | 3,533,788 | -0.70(-1.01%) |
Sep 17, 2012 | 70.34 | 70.47 | 69.08 | 69.18 | 5,300,236 | -1.32(-1.88%) |
Sep 14, 2012 | 69.87 | 71.47 | 69.56 | 70.50 | 6,403,091 | +1.40(+2.02%) |
Sep 13, 2012 | 67.81 | 69.73 | 66.99 | 69.10 | 3,880,106 | +1.55(+2.29%) |
Sep 12, 2012 | 67.38 | 67.98 | 66.87 | 67.56 | 3,754,046 | +0.76(+1.13%) |
Sep 11, 2012 | 66.26 | 67.02 | 66.09 | 66.80 | 3,109,376 | +1.14(+1.73%) |
Sep 10, 2012 | 67.07 | 67.53 | 65.58 | 65.66 | 3,840,769 | -1.68(-2.49%) |
Sep 07, 2012 | 66.48 | 67.44 | 66.32 | 67.34 | 3,396,881 | +1.14(+1.72%) |
Sep 06, 2012 | 64.25 | 66.23 | 64.20 | 66.20 | 5,479,495 | +2.23(+3.48%) |
Sep 05, 2012 | 64.25 | 64.57 | 63.64 | 63.98 | 2,050,748 | -0.42(-0.65%) |
Sep 04, 2012 | 64.57 | 64.74 | 63.62 | 64.40 | 2,193,205 | -0.13(-0.20%) |
Aug 31, 2012 | 64.28 | 65.33 | 64.09 | 64.53 | 3,014,278 | +0.94(+1.48%) |
Aug 30, 2012 | 64.49 | 64.49 | 63.45 | 63.59 | 2,346,351 | -1.36(-2.09%) |
Aug 29, 2012 | 64.51 | 65.21 | 64.12 | 64.95 | 2,387,938 | +0.88(+1.38%) |
Aug 27, 2012 | 64.77 | 65.00 | 63.99 | 64.06 | 2,587,908 | -0.75(-1.15%) |
Aug 24, 2012 | 64.07 | 64.93 | 63.64 | 64.81 | 2,421,523 | +0.61(+0.94%) |
Aug 23, 2012 | 64.92 | 65.52 | 64.19 | 64.20 | 2,723,731 | -0.94(-1.44%) |
Aug 22, 2012 | 64.70 | 65.33 | 64.38 | 65.14 | 2,505,986 | +0.35(+0.55%) |
Aug 21, 2012 | 65.17 | 65.65 | 64.51 | 64.79 | 2,646,362 | -0.05(-0.07%) |
Aug 20, 2012 | 65.15 | 65.46 | 64.36 | 64.84 | 3,724,647 | -0.69(-1.05%) |
Aug 17, 2012 | 65.81 | 66.21 | 65.26 | 65.52 | 4,381,493 | -0.59(-0.89%) |
Aug 16, 2012 | 64.47 | 66.20 | 64.42 | 66.11 | 3,682,243 | +1.78(+2.77%) |
Aug 15, 2012 | 64.55 | 64.78 | 63.93 | 64.33 | 3,390,840 | +0.02(+0.03%) |
Aug 14, 2012 | 64.01 | 64.62 | 63.90 | 64.31 | 2,949,788 | +0.50(+0.79%) |
Aug 13, 2012 | 64.66 | 65.07 | 63.74 | 63.81 | 3,265,426 | -1.10(-1.69%) |
Aug 10, 2012 | 64.38 | 64.95 | 63.90 | 64.91 | 2,677,392 | +0.02(+0.03%) |
Aug 09, 2012 | 64.65 | 66.03 | 63.78 | 64.89 | 5,348,880 | -0.11(-0.17%) |
Aug 08, 2012 | 65.34 | 66.22 | 64.84 | 65.00 | 3,893,489 | -0.70(-1.06%) |
Aug 07, 2012 | 64.16 | 66.17 | 63.95 | 65.70 | 4,035,086 | +2.15(+3.39%) |
Aug 06, 2012 | 64.19 | 64.75 | 63.52 | 63.55 | 5,855,776 | -0.18(-0.28%) |
Aug 03, 2012 | 63.38 | 64.19 | 62.82 | 63.73 | 6,785,214 | +2.04(+3.31%) |
Aug 02, 2012 | 62.71 | 63.12 | 60.90 | 61.69 | 7,718,981 | -2.25(-3.51%) |
Aug 01, 2012 | 65.12 | 65.25 | 63.65 | 63.93 | 5,637,810 | -0.75(-1.17%) |
Jul 31, 2012 | 66.75 | 66.91 | 64.55 | 64.69 | 9,540,173 | -2.15(-3.22%) |
Jul 30, 2012 | 66.49 | 67.41 | 65.74 | 66.84 | 4,159,581 | +0.32(+0.48%) |
Jul 27, 2012 | 66.62 | 66.98 | 65.98 | 66.52 | 5,186,492 | +0.23(+0.35%) |
Jul 26, 2012 | 66.22 | 66.73 | 65.06 | 66.29 | 3,078,126 | +1.53(+2.36%) |
Jul 25, 2012 | 64.46 | 65.35 | 63.79 | 64.76 | 3,926,569 | +0.57(+0.89%) |
Jul 24, 2012 | 65.90 | 66.14 | 62.12 | 64.19 | 6,375,006 | -1.29(-1.96%) |
Jul 23, 2012 | 65.78 | 65.95 | 64.29 | 65.48 | 4,853,444 | -1.65(-2.46%) |
Jul 20, 2012 | 67.17 | 67.20 | 66.33 | 67.13 | 4,908,354 | -0.49(-0.73%) |
Jul 19, 2012 | 67.88 | 68.44 | 64.15 | 67.62 | 14,041,839 | -0.04(-0.06%) |
Jul 18, 2012 | 66.35 | 69.06 | 66.35 | 67.66 | 7,401,301 | +0.75(+1.13%) |
Jul 17, 2012 | 66.08 | 66.96 | 64.78 | 66.90 | 6,717,288 | +1.06(+1.61%) |
Jul 16, 2012 | 64.56 | 66.23 | 64.49 | 65.84 | 7,869,305 | +1.74(+2.72%) |
Jul 13, 2012 | 63.56 | 64.23 | 63.41 | 64.10 | 4,372,566 | +0.64(+1.01%) |
Jul 12, 2012 | 61.10 | 64.67 | 60.19 | 63.46 | 10,674,401 | +1.43(+2.31%) |
Jul 11, 2012 | 60.49 | 62.38 | 60.49 | 62.02 | 6,947,723 | +1.69(+2.79%) |
Jul 10, 2012 | 62.22 | 63.18 | 59.80 | 60.34 | 4,722,577 | -1.45(-2.35%) |
Jul 09, 2012 | 61.25 | 62.02 | 60.60 | 61.79 | 3,652,421 | +0.76(+1.25%) |
Jul 06, 2012 | 61.63 | 61.71 | 60.42 | 61.03 | 3,805,056 | -1.51(-2.41%) |
Jul 05, 2012 | 64.13 | 64.13 | 61.83 | 62.53 | 5,592,271 | -1.79(-2.78%) |
Jul 03, 2012 | 61.79 | 64.46 | 61.78 | 64.32 | 3,878,743 | +3.16(+5.16%) |