Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 67.47 | 68.26 | 66.65 | 67.80 | 1,519,104 | -0.08(-0.12%) |
Sep 27, 2012 | 67.25 | 68.37 | 67.03 | 67.88 | 1,574,694 | +1.15(+1.73%) |
Sep 26, 2012 | 67.41 | 67.68 | 66.39 | 66.73 | 1,405,485 | -0.75(-1.11%) |
Sep 25, 2012 | 68.98 | 69.34 | 67.43 | 67.47 | 2,062,975 | -1.95(-2.82%) |
Sep 24, 2012 | 68.95 | 69.73 | 68.80 | 69.43 | 1,078,306 | +0.07(+0.11%) |
Sep 21, 2012 | 69.79 | 70.06 | 69.18 | 69.36 | 1,001,935 | -0.04(-0.06%) |
Sep 20, 2012 | 69.11 | 69.46 | 68.42 | 69.40 | 1,562,936 | -0.31(-0.44%) |
Sep 19, 2012 | 69.09 | 69.88 | 68.91 | 69.70 | 1,153,877 | +0.61(+0.88%) |
Sep 18, 2012 | 68.76 | 69.11 | 68.42 | 69.10 | 1,305,306 | +0.21(+0.31%) |
Sep 17, 2012 | 69.73 | 69.87 | 68.63 | 68.89 | 1,597,691 | -1.18(-1.69%) |
Sep 14, 2012 | 69.40 | 71.15 | 69.40 | 70.07 | 2,563,106 | +0.62(+0.89%) |
Sep 13, 2012 | 68.12 | 69.72 | 67.51 | 69.45 | 1,451,344 | +1.18(+1.72%) |
Sep 12, 2012 | 68.63 | 69.13 | 68.11 | 68.28 | 1,036,460 | -0.19(-0.28%) |
Sep 11, 2012 | 67.94 | 68.88 | 67.82 | 68.47 | 1,076,246 | +0.57(+0.84%) |
Sep 10, 2012 | 67.61 | 68.54 | 67.46 | 67.90 | 1,449,033 | +0.02(+0.02%) |
Sep 07, 2012 | 67.08 | 69.16 | 66.93 | 67.89 | 2,010,812 | +1.14(+1.70%) |
Sep 06, 2012 | 65.00 | 66.78 | 64.91 | 66.75 | 2,739,635 | +2.32(+3.60%) |
Sep 05, 2012 | 65.04 | 65.14 | 64.29 | 64.43 | 1,722,846 | -0.47(-0.72%) |
Sep 04, 2012 | 64.64 | 65.22 | 64.05 | 64.90 | 1,533,240 | +0.02(+0.04%) |
Aug 31, 2012 | 64.99 | 65.28 | 64.18 | 64.88 | 859,852 | +0.56(+0.87%) |
Aug 30, 2012 | 64.56 | 64.90 | 63.79 | 64.32 | 1,705,560 | -0.71(-1.10%) |
Aug 29, 2012 | 65.62 | 65.69 | 64.60 | 65.03 | 1,138,369 | -1.00(-1.51%) |
Aug 27, 2012 | 66.47 | 66.57 | 65.77 | 66.03 | 1,252,613 | -0.15(-0.22%) |
Aug 24, 2012 | 66.06 | 66.47 | 65.32 | 66.18 | 1,568,353 | +0.19(+0.28%) |
Aug 23, 2012 | 66.13 | 66.32 | 65.38 | 65.99 | 965,488 | -0.34(-0.51%) |
Aug 22, 2012 | 66.37 | 66.58 | 65.67 | 66.33 | 996,137 | -0.07(-0.11%) |
Aug 21, 2012 | 67.12 | 67.80 | 66.19 | 66.40 | 1,286,952 | -0.44(-0.66%) |
Aug 20, 2012 | 67.35 | 67.48 | 66.22 | 66.85 | 1,076,163 | -0.82(-1.20%) |
Aug 17, 2012 | 67.34 | 67.71 | 67.12 | 67.66 | 1,196,414 | +0.56(+0.83%) |
Aug 16, 2012 | 66.18 | 67.36 | 66.02 | 67.10 | 1,250,430 | +1.03(+1.56%) |
Aug 15, 2012 | 66.06 | 66.19 | 65.45 | 66.07 | 1,951,234 | -0.36(-0.53%) |
Aug 14, 2012 | 67.45 | 67.45 | 66.17 | 66.43 | 1,078,022 | -0.52(-0.77%) |
Aug 13, 2012 | 67.09 | 67.32 | 66.39 | 66.94 | 1,091,216 | -0.43(-0.64%) |
Aug 10, 2012 | 65.99 | 67.60 | 65.89 | 67.37 | 1,464,668 | +1.09(+1.64%) |
Aug 09, 2012 | 66.13 | 66.77 | 66.01 | 66.28 | 1,846,202 | +0.23(+0.35%) |
Aug 08, 2012 | 65.96 | 66.38 | 65.63 | 66.05 | 1,261,332 | -0.38(-0.57%) |
Aug 07, 2012 | 65.54 | 67.09 | 65.36 | 66.43 | 1,817,100 | +1.40(+2.16%) |
Aug 06, 2012 | 64.97 | 65.37 | 64.33 | 65.02 | 2,183,188 | +0.48(+0.74%) |
Aug 03, 2012 | 64.89 | 65.17 | 63.92 | 64.55 | 2,186,476 | +0.90(+1.42%) |
Aug 02, 2012 | 64.17 | 64.96 | 61.47 | 63.64 | 4,501,000 | -2.19(-3.32%) |
Aug 01, 2012 | 65.36 | 66.64 | 65.24 | 65.83 | 2,784,419 | +1.00(+1.54%) |
Jul 31, 2012 | 64.94 | 65.67 | 64.71 | 64.83 | 1,895,186 | -0.34(-0.52%) |
Jul 30, 2012 | 65.62 | 65.97 | 64.53 | 65.17 | 1,807,093 | -0.53(-0.81%) |
Jul 27, 2012 | 62.09 | 65.98 | 62.09 | 65.70 | 2,116,508 | +2.39(+3.77%) |
Jul 26, 2012 | 63.20 | 64.15 | 62.49 | 63.31 | 1,468,767 | +1.48(+2.39%) |
Jul 25, 2012 | 61.98 | 62.85 | 61.14 | 61.83 | 1,374,606 | +0.48(+0.79%) |
Jul 24, 2012 | 61.99 | 62.30 | 60.60 | 61.35 | 1,631,602 | -0.61(-0.98%) |
Jul 23, 2012 | 59.05 | 63.46 | 58.53 | 61.95 | 3,017,266 | -0.16(-0.26%) |
Jul 20, 2012 | 62.06 | 63.04 | 61.64 | 62.12 | 1,471,041 | -0.70(-1.12%) |
Jul 19, 2012 | 61.67 | 63.59 | 61.47 | 62.82 | 3,410,465 | +1.08(+1.75%) |
Jul 18, 2012 | 58.91 | 62.47 | 58.27 | 61.74 | 3,625,465 | +2.11(+3.53%) |
Jul 17, 2012 | 59.16 | 59.86 | 58.41 | 59.63 | 1,525,860 | +0.73(+1.23%) |
Jul 16, 2012 | 58.49 | 59.23 | 58.14 | 58.90 | 2,210,126 | -0.74(-1.25%) |
Jul 13, 2012 | 58.38 | 59.75 | 58.34 | 59.65 | 1,494,050 | +1.33(+2.28%) |
Jul 12, 2012 | 57.05 | 58.72 | 56.84 | 58.31 | 1,975,251 | +0.33(+0.57%) |
Jul 11, 2012 | 59.53 | 59.53 | 57.75 | 57.98 | 2,401,041 | -0.62(-1.06%) |
Jul 10, 2012 | 60.19 | 61.50 | 57.92 | 58.60 | 4,044,398 | -1.61(-2.67%) |
Jul 09, 2012 | 60.82 | 61.38 | 59.98 | 60.21 | 2,859,998 | -0.92(-1.51%) |
Jul 06, 2012 | 61.68 | 61.68 | 60.55 | 61.13 | 1,704,211 | -1.42(-2.27%) |
Jul 05, 2012 | 61.99 | 63.02 | 61.45 | 62.55 | 1,400,710 | +0.26(+0.41%) |
Jul 03, 2012 | 60.91 | 62.29 | 60.28 | 62.29 | 1,060,778 | +1.20(+1.97%) |