Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.04 | 74.04 | 73.08 | 73.55 | 201,260 | -1.01(-1.36%) |
Sep 27, 2012 | 74.57 | 74.97 | 74.06 | 74.56 | 182,060 | +0.43(+0.58%) |
Sep 26, 2012 | 74.72 | 74.92 | 73.62 | 74.13 | 299,207 | -0.23(-0.31%) |
Sep 25, 2012 | 76.91 | 76.95 | 74.35 | 74.36 | 254,349 | -2.07(-2.71%) |
Sep 24, 2012 | 75.91 | 76.93 | 75.15 | 76.43 | 246,854 | -0.11(-0.14%) |
Sep 21, 2012 | 78.42 | 78.63 | 76.47 | 76.54 | 581,311 | -0.52(-0.68%) |
Sep 20, 2012 | 77.81 | 77.95 | 76.83 | 77.06 | 282,047 | -1.45(-1.84%) |
Sep 19, 2012 | 77.94 | 78.86 | 77.66 | 78.50 | 209,334 | +0.69(+0.89%) |
Sep 18, 2012 | 78.15 | 78.76 | 77.22 | 77.81 | 396,719 | -0.45(-0.58%) |
Sep 17, 2012 | 80.16 | 80.26 | 78.09 | 78.26 | 373,592 | -2.48(-3.07%) |
Sep 14, 2012 | 77.34 | 81.50 | 76.88 | 80.74 | 852,090 | +3.90(+5.08%) |
Sep 13, 2012 | 73.63 | 76.98 | 73.32 | 76.83 | 461,692 | +3.21(+4.36%) |
Sep 12, 2012 | 72.35 | 73.65 | 72.06 | 73.63 | 182,703 | +1.50(+2.08%) |
Sep 11, 2012 | 71.81 | 72.36 | 71.53 | 72.12 | 125,904 | +0.42(+0.59%) |
Sep 10, 2012 | 72.13 | 72.64 | 71.57 | 71.70 | 164,263 | -0.54(-0.75%) |
Sep 07, 2012 | 71.27 | 72.59 | 71.09 | 72.24 | 235,441 | +1.10(+1.54%) |
Sep 06, 2012 | 69.38 | 71.24 | 69.34 | 71.14 | 352,391 | +2.16(+3.13%) |
Sep 05, 2012 | 69.88 | 70.06 | 68.30 | 68.98 | 357,762 | -1.04(-1.49%) |
Sep 04, 2012 | 69.37 | 70.32 | 68.59 | 70.02 | 285,598 | +0.54(+0.78%) |
Aug 31, 2012 | 68.95 | 69.69 | 68.36 | 69.48 | 352,638 | +0.98(+1.43%) |
Aug 30, 2012 | 68.66 | 69.08 | 68.23 | 68.50 | 249,523 | -0.84(-1.21%) |
Aug 29, 2012 | 68.43 | 69.58 | 67.95 | 69.34 | 316,069 | +0.67(+0.98%) |
Aug 27, 2012 | 69.00 | 69.14 | 68.06 | 68.67 | 257,608 | -0.21(-0.31%) |
Aug 24, 2012 | 68.60 | 69.21 | 68.21 | 68.88 | 261,578 | -0.06(-0.08%) |
Aug 23, 2012 | 68.50 | 69.29 | 68.22 | 68.94 | 435,854 | +0.06(+0.08%) |
Aug 22, 2012 | 68.04 | 68.98 | 67.45 | 68.88 | 432,842 | +0.73(+1.07%) |
Aug 21, 2012 | 68.07 | 69.41 | 67.66 | 68.15 | 509,411 | +0.12(+0.17%) |
Aug 20, 2012 | 68.84 | 69.17 | 67.68 | 68.03 | 361,952 | -1.16(-1.67%) |
Aug 17, 2012 | 68.59 | 69.36 | 68.44 | 69.19 | 234,463 | +0.71(+1.04%) |
Aug 16, 2012 | 68.45 | 68.85 | 67.51 | 68.47 | 253,335 | +0.21(+0.31%) |
Aug 15, 2012 | 67.09 | 68.48 | 67.09 | 68.26 | 186,795 | +0.97(+1.45%) |
Aug 14, 2012 | 68.29 | 68.29 | 67.01 | 67.29 | 420,903 | -0.61(-0.89%) |
Aug 13, 2012 | 67.27 | 67.97 | 67.27 | 67.89 | 500,996 | +0.25(+0.37%) |
Aug 10, 2012 | 67.34 | 67.87 | 67.01 | 67.64 | 347,815 | -0.09(-0.13%) |
Aug 09, 2012 | 67.61 | 67.89 | 67.03 | 67.73 | 512,741 | +0.21(+0.31%) |
Aug 08, 2012 | 65.53 | 67.76 | 64.37 | 67.52 | 524,240 | +1.35(+2.04%) |
Aug 07, 2012 | 65.07 | 66.61 | 65.07 | 66.17 | 337,973 | +1.18(+1.82%) |
Aug 06, 2012 | 65.01 | 65.92 | 64.71 | 64.99 | 269,987 | +0.18(+0.28%) |
Aug 03, 2012 | 63.75 | 65.83 | 63.60 | 64.80 | 374,828 | +2.50(+4.02%) |
Aug 02, 2012 | 62.23 | 62.95 | 61.31 | 62.30 | 645,887 | -0.26(-0.42%) |
Aug 01, 2012 | 63.01 | 64.47 | 59.14 | 62.56 | 1,475,286 | -1.69(-2.62%) |
Jul 31, 2012 | 64.11 | 64.65 | 63.60 | 64.24 | 506,212 | -0.14(-0.22%) |
Jul 30, 2012 | 65.26 | 65.48 | 63.95 | 64.39 | 393,010 | -0.89(-1.36%) |
Jul 27, 2012 | 64.19 | 65.82 | 63.71 | 65.27 | 549,371 | +1.67(+2.62%) |
Jul 26, 2012 | 64.06 | 64.43 | 63.15 | 63.61 | 309,317 | +0.93(+1.49%) |
Jul 25, 2012 | 63.03 | 63.57 | 61.81 | 62.67 | 382,442 | -0.14(-0.23%) |
Jul 24, 2012 | 65.07 | 65.07 | 62.09 | 62.82 | 650,279 | -2.19(-3.36%) |
Jul 23, 2012 | 65.84 | 65.86 | 63.77 | 65.00 | 500,737 | -2.55(-3.78%) |
Jul 20, 2012 | 69.23 | 69.23 | 67.49 | 67.56 | 208,286 | -2.23(-3.20%) |
Jul 19, 2012 | 68.10 | 70.18 | 67.91 | 69.79 | 252,680 | +1.60(+2.34%) |
Jul 18, 2012 | 67.66 | 68.40 | 67.55 | 68.19 | 577,439 | +0.22(+0.33%) |
Jul 17, 2012 | 67.36 | 68.00 | 66.07 | 67.97 | 199,126 | +0.89(+1.32%) |
Jul 16, 2012 | 67.53 | 67.61 | 66.46 | 67.09 | 172,390 | -0.84(-1.23%) |
Jul 13, 2012 | 66.60 | 67.92 | 66.55 | 67.92 | 544,562 | +1.40(+2.10%) |
Jul 12, 2012 | 65.83 | 66.87 | 64.91 | 66.53 | 265,080 | -0.04(-0.06%) |
Jul 11, 2012 | 66.93 | 67.78 | 66.28 | 66.57 | 222,005 | -0.41(-0.62%) |
Jul 10, 2012 | 67.58 | 68.74 | 66.60 | 66.98 | 770,715 | +0.18(+0.27%) |
Jul 09, 2012 | 66.55 | 66.88 | 65.51 | 66.80 | 330,421 | +0.15(+0.23%) |
Jul 06, 2012 | 67.27 | 67.29 | 66.34 | 66.64 | 242,024 | -1.67(-2.44%) |
Jul 05, 2012 | 68.70 | 69.16 | 67.69 | 68.31 | 236,195 | -0.68(-0.99%) |
Jul 03, 2012 | 67.36 | 69.65 | 67.33 | 68.99 | 177,583 | +1.73(+2.58%) |