Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 68.71 | 68.74 | 67.86 | 68.11 | 1,262,790 | -1.06(-1.53%) |
Sep 27, 2012 | 68.23 | 69.60 | 67.86 | 69.17 | 849,814 | +1.44(+2.12%) |
Sep 26, 2012 | 68.39 | 68.71 | 67.41 | 67.73 | 696,166 | -0.90(-1.31%) |
Sep 25, 2012 | 69.65 | 69.86 | 68.47 | 68.63 | 899,157 | -0.65(-0.93%) |
Sep 24, 2012 | 67.90 | 69.51 | 67.45 | 69.28 | 1,014,483 | +0.97(+1.42%) |
Sep 21, 2012 | 70.77 | 71.55 | 67.98 | 68.30 | 1,470,976 | -0.81(-1.17%) |
Sep 20, 2012 | 69.42 | 69.84 | 67.86 | 69.11 | 1,763,089 | -2.00(-2.81%) |
Sep 19, 2012 | 70.92 | 71.89 | 69.03 | 71.11 | 1,944,229 | -0.57(-0.79%) |
Sep 18, 2012 | 72.97 | 73.03 | 71.50 | 71.67 | 1,181,191 | -1.34(-1.83%) |
Sep 17, 2012 | 74.85 | 74.87 | 72.89 | 73.01 | 1,167,088 | -2.15(-2.86%) |
Sep 14, 2012 | 73.67 | 75.45 | 73.44 | 75.16 | 952,166 | +1.88(+2.56%) |
Sep 13, 2012 | 73.40 | 73.59 | 72.18 | 73.28 | 777,629 | -0.20(-0.27%) |
Sep 12, 2012 | 72.11 | 73.54 | 72.11 | 73.48 | 567,618 | +0.97(+1.34%) |
Sep 11, 2012 | 71.90 | 73.06 | 71.85 | 72.51 | 936,354 | +0.84(+1.18%) |
Sep 10, 2012 | 71.46 | 72.10 | 71.44 | 71.67 | 486,017 | -0.07(-0.10%) |
Sep 07, 2012 | 71.90 | 71.90 | 71.05 | 71.74 | 901,099 | +0.12(+0.16%) |
Sep 06, 2012 | 69.11 | 71.63 | 68.73 | 71.62 | 1,342,746 | +2.81(+4.08%) |
Sep 05, 2012 | 69.57 | 69.91 | 67.80 | 68.81 | 1,336,904 | -0.91(-1.30%) |
Sep 04, 2012 | 69.21 | 69.91 | 68.18 | 69.72 | 689,819 | +0.39(+0.57%) |
Aug 31, 2012 | 69.60 | 69.60 | 68.54 | 69.32 | 483,557 | +0.36(+0.52%) |
Aug 30, 2012 | 69.13 | 69.44 | 68.50 | 68.96 | 527,055 | -0.63(-0.90%) |
Aug 29, 2012 | 69.88 | 69.88 | 68.82 | 69.59 | 674,992 | +0.42(+0.61%) |
Aug 27, 2012 | 69.81 | 69.81 | 68.84 | 69.17 | 507,936 | -0.48(-0.69%) |
Aug 24, 2012 | 68.76 | 69.81 | 68.48 | 69.65 | 597,417 | +0.83(+1.21%) |
Aug 23, 2012 | 69.71 | 70.14 | 68.49 | 68.82 | 965,471 | -1.26(-1.80%) |
Aug 22, 2012 | 70.00 | 70.52 | 69.54 | 70.09 | 600,273 | -0.22(-0.31%) |
Aug 21, 2012 | 69.68 | 70.81 | 69.31 | 70.30 | 1,178,880 | +0.71(+1.02%) |
Aug 20, 2012 | 69.82 | 70.33 | 68.79 | 69.59 | 927,481 | -0.13(-0.18%) |
Aug 17, 2012 | 68.67 | 69.80 | 68.49 | 69.72 | 816,217 | +1.05(+1.53%) |
Aug 16, 2012 | 68.53 | 69.22 | 68.01 | 68.67 | 722,750 | +0.34(+0.50%) |
Aug 15, 2012 | 67.38 | 68.53 | 67.20 | 68.33 | 875,750 | +0.75(+1.11%) |
Aug 14, 2012 | 66.92 | 67.67 | 66.55 | 67.58 | 1,408,988 | +1.25(+1.88%) |
Aug 13, 2012 | 66.18 | 66.47 | 65.72 | 66.33 | 553,279 | -0.15(-0.23%) |
Aug 10, 2012 | 65.56 | 66.64 | 65.04 | 66.48 | 401,654 | +0.70(+1.06%) |
Aug 09, 2012 | 65.98 | 66.57 | 65.42 | 65.78 | 384,171 | -0.18(-0.27%) |
Aug 08, 2012 | 65.74 | 66.66 | 65.64 | 65.96 | 598,819 | +0.11(+0.16%) |
Aug 07, 2012 | 66.38 | 68.02 | 65.80 | 65.85 | 1,014,409 | +0.06(+0.10%) |
Aug 06, 2012 | 66.36 | 67.20 | 65.76 | 65.79 | 656,173 | -0.66(-1.00%) |
Aug 03, 2012 | 65.74 | 66.83 | 65.46 | 66.45 | 892,075 | +2.38(+3.71%) |
Aug 02, 2012 | 63.45 | 65.02 | 63.20 | 64.08 | 528,946 | +0.17(+0.27%) |
Aug 01, 2012 | 65.64 | 65.97 | 63.87 | 63.91 | 682,061 | -1.35(-2.07%) |
Jul 31, 2012 | 66.02 | 66.62 | 64.78 | 65.26 | 950,885 | -0.69(-1.05%) |
Jul 30, 2012 | 66.80 | 67.01 | 65.28 | 65.95 | 727,766 | -0.98(-1.46%) |
Jul 27, 2012 | 65.28 | 67.47 | 65.19 | 66.93 | 1,130,266 | +2.06(+3.18%) |
Jul 26, 2012 | 64.81 | 65.41 | 64.29 | 64.87 | 809,831 | +1.40(+2.20%) |
Jul 25, 2012 | 62.57 | 63.76 | 62.12 | 63.47 | 1,172,208 | +1.08(+1.74%) |
Jul 24, 2012 | 62.36 | 63.02 | 61.61 | 62.38 | 785,776 | -0.05(-0.09%) |
Jul 23, 2012 | 62.21 | 62.75 | 61.58 | 62.44 | 750,022 | -1.02(-1.61%) |
Jul 20, 2012 | 63.60 | 64.23 | 63.21 | 63.46 | 855,972 | -0.96(-1.49%) |
Jul 19, 2012 | 61.95 | 65.35 | 61.87 | 64.42 | 1,801,402 | +2.85(+4.63%) |
Jul 18, 2012 | 61.72 | 62.96 | 61.34 | 61.57 | 1,190,243 | -0.15(-0.25%) |
Jul 17, 2012 | 60.94 | 61.94 | 59.04 | 61.72 | 2,447,540 | +0.00(+0.00%) |
Jul 16, 2012 | 62.74 | 62.91 | 61.49 | 61.72 | 1,037,919 | -1.11(-1.77%) |
Jul 13, 2012 | 61.39 | 63.00 | 61.31 | 62.83 | 875,994 | +1.65(+2.70%) |
Jul 12, 2012 | 61.30 | 61.72 | 60.42 | 61.18 | 1,063,084 | -0.37(-0.60%) |
Jul 11, 2012 | 62.11 | 62.83 | 61.20 | 61.55 | 910,283 | -0.66(-1.07%) |
Jul 10, 2012 | 63.24 | 63.99 | 61.80 | 62.21 | 699,514 | -0.78(-1.24%) |
Jul 09, 2012 | 62.44 | 63.24 | 62.14 | 62.99 | 522,033 | +0.34(+0.54%) |
Jul 06, 2012 | 62.87 | 63.07 | 62.14 | 62.65 | 555,565 | -0.91(-1.44%) |
Jul 05, 2012 | 62.05 | 64.44 | 61.67 | 63.57 | 1,422,186 | +1.47(+2.37%) |
Jul 03, 2012 | 61.73 | 62.30 | 61.48 | 62.10 | 587,537 | +0.61(+0.99%) |