Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.00 | 65.20 | 63.00 | 63.80 | 631 | +0.80(+1.27%) |
Sep 27, 2012 | 64.20 | 66.40 | 62.00 | 63.00 | 2,174 | -0.40(-0.63%) |
Sep 26, 2012 | 65.00 | 65.00 | 62.00 | 63.40 | 154 | -1.60(-2.46%) |
Sep 25, 2012 | 67.80 | 68.00 | 64.00 | 65.00 | 1,779 | -2.40(-3.56%) |
Sep 24, 2012 | 66.80 | 69.00 | 66.60 | 67.40 | 2,718 | +1.40(+2.12%) |
Sep 21, 2012 | 69.20 | 70.40 | 65.20 | 66.00 | 4,918 | -4.00(-5.71%) |
Sep 20, 2012 | 69.20 | 70.00 | 69.00 | 70.00 | 1,460 | -0.00(-0.00%) |
Sep 19, 2012 | 69.00 | 72.97 | 69.00 | 70.00 | 2,427 | +1.40(+2.04%) |
Sep 18, 2012 | 68.60 | 77.60 | 65.60 | 68.60 | 31,850 | -0.40(-0.58%) |
Sep 17, 2012 | 67.20 | 69.00 | 66.97 | 69.00 | 1,334 | +1.00(+1.47%) |
Sep 14, 2012 | 70.00 | 70.20 | 67.20 | 68.00 | 565 | +0.00(+0.00%) |
Sep 13, 2012 | 65.00 | 69.80 | 65.00 | 68.00 | 1,700 | +3.00(+4.62%) |
Sep 12, 2012 | 66.00 | 66.00 | 61.40 | 65.00 | 1,821 | +0.80(+1.25%) |
Sep 11, 2012 | 63.80 | 65.20 | 63.00 | 64.20 | 824 | +0.00(+0.00%) |
Sep 10, 2012 | 61.80 | 65.00 | 60.40 | 64.20 | 1,088 | +3.80(+6.29%) |
Sep 07, 2012 | 60.40 | 60.40 | 60.00 | 60.40 | 162 | +0.80(+1.34%) |
Sep 06, 2012 | 58.80 | 60.00 | 58.00 | 59.60 | 638 | +0.80(+1.36%) |
Sep 05, 2012 | 58.80 | 61.40 | 58.80 | 58.80 | 85 | +0.00(+0.00%) |
Sep 04, 2012 | 59.00 | 59.00 | 57.98 | 58.80 | 2,358 | -1.20(-2.00%) |
Aug 31, 2012 | 60.03 | 61.80 | 59.00 | 60.00 | 1,446 | +0.40(+0.67%) |
Aug 30, 2012 | 60.60 | 60.60 | 59.00 | 59.60 | 254 | -0.40(-0.67%) |
Aug 29, 2012 | 60.00 | 61.00 | 59.80 | 60.00 | 755 | +2.00(+3.45%) |
Aug 27, 2012 | 59.00 | 59.00 | 57.00 | 58.00 | 75 | -1.00(-1.69%) |
Aug 24, 2012 | 57.60 | 60.96 | 56.80 | 59.00 | 460 | +1.28(+2.22%) |
Aug 23, 2012 | 59.00 | 60.00 | 56.60 | 57.72 | 815 | -1.28(-2.17%) |
Aug 22, 2012 | 59.60 | 60.00 | 58.00 | 59.00 | 964 | -0.60(-1.01%) |
Aug 21, 2012 | 59.80 | 59.80 | 58.80 | 59.60 | 315 | -0.40(-0.67%) |
Aug 20, 2012 | 59.80 | 60.40 | 59.80 | 60.00 | 101 | +0.20(+0.33%) |
Aug 17, 2012 | 59.40 | 61.60 | 59.40 | 59.80 | 201 | +0.00(+0.00%) |
Aug 15, 2012 | 59.80 | 59.80 | 59.80 | 59.80 | 145 | +0.80(+1.35%) |
Aug 14, 2012 | 59.00 | 62.00 | 59.00 | 59.00 | 1,227 | -1.00(-1.66%) |
Aug 13, 2012 | 61.60 | 61.60 | 59.00 | 60.00 | 2,349 | +0.00(+0.00%) |
Aug 10, 2012 | 60.00 | 60.00 | 59.00 | 60.00 | 422 | -1.40(-2.28%) |
Aug 09, 2012 | 61.60 | 62.00 | 61.00 | 61.40 | 513 | +1.40(+2.33%) |
Aug 08, 2012 | 60.60 | 60.60 | 60.00 | 60.00 | 135 | -1.80(-2.91%) |
Aug 07, 2012 | 60.40 | 62.00 | 59.14 | 61.80 | 825 | +2.80(+4.75%) |
Aug 06, 2012 | 59.60 | 59.78 | 57.00 | 59.00 | 964 | -1.40(-2.32%) |
Aug 03, 2012 | 60.00 | 61.80 | 58.00 | 60.40 | 1,356 | +2.60(+4.50%) |
Aug 02, 2012 | 54.40 | 61.00 | 54.40 | 57.80 | 992 | +4.20(+7.84%) |
Aug 01, 2012 | 60.00 | 60.05 | 50.85 | 53.60 | 1,965 | -4.80(-8.22%) |
Jul 31, 2012 | 60.04 | 60.04 | 57.40 | 58.40 | 1,210 | -0.94(-1.59%) |
Jul 30, 2012 | 55.80 | 60.80 | 55.80 | 59.34 | 1,619 | +3.54(+6.35%) |
Jul 27, 2012 | 55.40 | 56.60 | 55.40 | 55.80 | 464 | +0.40(+0.72%) |
Jul 26, 2012 | 55.60 | 57.60 | 55.40 | 55.40 | 1,436 | -1.80(-3.15%) |
Jul 25, 2012 | 61.00 | 61.40 | 55.40 | 57.20 | 2,483 | -5.00(-8.03%) |
Jul 24, 2012 | 63.40 | 63.40 | 62.00 | 62.20 | 734 | +0.20(+0.32%) |
Jul 23, 2012 | 65.40 | 65.40 | 61.40 | 62.00 | 953 | -4.00(-6.06%) |
Jul 20, 2012 | 64.80 | 66.00 | 64.40 | 66.00 | 707 | -0.60(-0.90%) |
Jul 19, 2012 | 67.00 | 67.00 | 65.40 | 66.60 | 943 | +0.60(+0.91%) |
Jul 18, 2012 | 67.80 | 68.00 | 66.00 | 66.00 | 1,218 | -0.20(-0.30%) |
Jul 17, 2012 | 63.80 | 68.00 | 63.80 | 66.20 | 1,898 | +0.20(+0.30%) |
Jul 16, 2012 | 68.00 | 68.00 | 64.00 | 66.00 | 5,503 | -2.00(-2.94%) |
Jul 13, 2012 | 68.60 | 72.00 | 67.60 | 68.00 | 744 | -0.60(-0.88%) |
Jul 12, 2012 | 66.80 | 74.00 | 66.00 | 68.60 | 5,921 | +2.80(+4.26%) |
Jul 11, 2012 | 66.40 | 67.00 | 65.20 | 65.80 | 3,680 | +1.60(+2.49%) |
Jul 10, 2012 | 66.00 | 67.00 | 64.00 | 64.20 | 2,406 | -0.80(-1.23%) |
Jul 09, 2012 | 65.00 | 68.00 | 64.80 | 65.00 | 3,926 | +0.00(+0.00%) |
Jul 06, 2012 | 64.40 | 65.00 | 63.40 | 65.00 | 1,331 | +0.60(+0.93%) |
Jul 05, 2012 | 65.60 | 67.00 | 64.00 | 64.40 | 1,197 | -0.62(-0.96%) |
Jul 03, 2012 | 71.80 | 71.80 | 65.00 | 65.02 | 1,083 | -0.98(-1.48%) |