Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.28 | 60.70 | 59.56 | 59.70 | 168,486 | -1.16(-1.90%) |
Sep 27, 2012 | 60.64 | 61.23 | 60.15 | 60.85 | 202,311 | +0.60(+0.99%) |
Sep 26, 2012 | 60.78 | 60.81 | 59.87 | 60.26 | 287,979 | -0.53(-0.87%) |
Sep 25, 2012 | 61.14 | 61.52 | 60.36 | 60.79 | 432,620 | -0.23(-0.37%) |
Sep 24, 2012 | 59.20 | 61.54 | 58.64 | 61.01 | 509,848 | +0.20(+0.33%) |
Sep 21, 2012 | 63.09 | 63.48 | 59.96 | 60.82 | 890,139 | -1.84(-2.94%) |
Sep 20, 2012 | 63.90 | 64.70 | 62.14 | 62.66 | 515,047 | -1.46(-2.28%) |
Sep 19, 2012 | 64.53 | 65.66 | 63.95 | 64.12 | 298,061 | -0.85(-1.31%) |
Sep 18, 2012 | 66.27 | 66.41 | 64.10 | 64.97 | 637,804 | -2.27(-3.37%) |
Sep 17, 2012 | 69.97 | 71.77 | 66.51 | 67.24 | 539,765 | -3.14(-4.46%) |
Sep 14, 2012 | 68.26 | 74.11 | 68.22 | 70.38 | 402,673 | +1.11(+1.60%) |
Sep 13, 2012 | 67.12 | 69.38 | 66.48 | 69.27 | 416,777 | +1.63(+2.41%) |
Sep 12, 2012 | 68.65 | 68.75 | 66.57 | 67.64 | 203,921 | -0.26(-0.38%) |
Sep 11, 2012 | 66.86 | 69.20 | 66.79 | 67.89 | 307,735 | +1.20(+1.81%) |
Sep 10, 2012 | 66.27 | 68.38 | 65.59 | 66.69 | 597,621 | +0.09(+0.14%) |
Sep 07, 2012 | 65.27 | 67.77 | 65.07 | 66.59 | 238,545 | +1.15(+1.75%) |
Sep 06, 2012 | 66.12 | 67.81 | 65.19 | 65.45 | 218,975 | -0.26(-0.39%) |
Sep 05, 2012 | 66.23 | 66.41 | 63.47 | 65.70 | 613,539 | -0.67(-1.01%) |
Sep 04, 2012 | 66.65 | 67.22 | 64.71 | 66.38 | 337,955 | -0.40(-0.60%) |
Aug 31, 2012 | 66.79 | 68.01 | 65.85 | 66.77 | 153,805 | +0.59(+0.89%) |
Aug 30, 2012 | 66.41 | 66.73 | 65.91 | 66.19 | 159,789 | -0.41(-0.61%) |
Aug 29, 2012 | 67.77 | 67.77 | 65.96 | 66.59 | 149,108 | -0.54(-0.81%) |
Aug 27, 2012 | 66.51 | 67.80 | 66.13 | 67.13 | 253,014 | +0.73(+1.10%) |
Aug 24, 2012 | 66.19 | 66.71 | 64.99 | 66.40 | 219,453 | -0.13(-0.20%) |
Aug 23, 2012 | 66.90 | 67.22 | 65.81 | 66.54 | 170,962 | -0.80(-1.18%) |
Aug 22, 2012 | 68.12 | 68.53 | 66.77 | 67.33 | 237,205 | -0.98(-1.43%) |
Aug 21, 2012 | 67.84 | 69.73 | 67.04 | 68.31 | 443,477 | +0.39(+0.57%) |
Aug 20, 2012 | 67.08 | 68.35 | 67.08 | 67.92 | 244,029 | +0.74(+1.10%) |
Aug 17, 2012 | 67.61 | 67.87 | 66.61 | 67.18 | 292,224 | -0.42(-0.62%) |
Aug 16, 2012 | 66.11 | 67.73 | 65.52 | 67.60 | 307,763 | +1.80(+2.74%) |
Aug 15, 2012 | 63.37 | 65.89 | 62.83 | 65.80 | 247,418 | +2.14(+3.37%) |
Aug 14, 2012 | 64.11 | 64.24 | 62.98 | 63.65 | 245,474 | -0.15(-0.24%) |
Aug 13, 2012 | 63.79 | 64.64 | 62.62 | 63.80 | 360,417 | -0.07(-0.10%) |
Aug 10, 2012 | 63.02 | 64.07 | 63.02 | 63.87 | 298,413 | +0.47(+0.75%) |
Aug 09, 2012 | 61.62 | 63.55 | 61.50 | 63.40 | 156,537 | +1.77(+2.88%) |
Aug 08, 2012 | 63.01 | 64.24 | 61.52 | 61.62 | 137,938 | -1.02(-1.64%) |
Aug 07, 2012 | 61.81 | 63.65 | 61.76 | 62.65 | 221,187 | +0.77(+1.24%) |
Aug 06, 2012 | 61.58 | 62.27 | 61.01 | 61.88 | 380,271 | +0.50(+0.82%) |
Aug 03, 2012 | 62.91 | 63.35 | 60.57 | 61.38 | 365,929 | -0.16(-0.26%) |
Aug 02, 2012 | 60.38 | 61.74 | 60.27 | 61.54 | 521,147 | +0.30(+0.50%) |
Aug 01, 2012 | 62.46 | 62.46 | 59.77 | 61.23 | 279,132 | +0.34(+0.56%) |
Jul 31, 2012 | 62.06 | 62.37 | 59.87 | 60.89 | 493,358 | -1.28(-2.06%) |
Jul 30, 2012 | 63.94 | 64.47 | 61.54 | 62.17 | 394,060 | -1.54(-2.41%) |
Jul 27, 2012 | 63.88 | 65.85 | 61.26 | 63.71 | 1,839,113 | -1.00(-1.55%) |
Jul 26, 2012 | 79.60 | 82.52 | 64.24 | 64.71 | 2,906,535 | -11.47(-15.06%) |
Jul 25, 2012 | 76.65 | 77.69 | 75.88 | 76.18 | 220,042 | -0.14(-0.19%) |
Jul 24, 2012 | 77.29 | 78.03 | 75.13 | 76.32 | 304,205 | -1.07(-1.38%) |
Jul 23, 2012 | 78.29 | 79.36 | 76.56 | 77.39 | 243,112 | -2.63(-3.28%) |
Jul 20, 2012 | 81.76 | 82.64 | 79.47 | 80.02 | 585,433 | -1.49(-1.83%) |
Jul 19, 2012 | 78.42 | 81.81 | 77.56 | 81.51 | 599,152 | +3.30(+4.22%) |
Jul 18, 2012 | 76.66 | 79.01 | 76.66 | 78.21 | 279,271 | +1.29(+1.68%) |
Jul 17, 2012 | 76.66 | 77.16 | 75.44 | 76.92 | 219,828 | +0.38(+0.49%) |
Jul 16, 2012 | 73.38 | 77.40 | 72.56 | 76.54 | 258,635 | +3.02(+4.11%) |
Jul 13, 2012 | 74.05 | 74.08 | 72.56 | 73.52 | 98,975 | +1.00(+1.38%) |
Jul 12, 2012 | 70.94 | 72.88 | 70.14 | 72.52 | 191,233 | +0.66(+0.92%) |
Jul 11, 2012 | 71.12 | 72.53 | 70.79 | 71.85 | 132,284 | +0.69(+0.97%) |
Jul 10, 2012 | 72.69 | 72.69 | 70.71 | 71.17 | 163,844 | -1.16(-1.61%) |
Jul 09, 2012 | 71.04 | 72.90 | 70.92 | 72.33 | 200,753 | +1.18(+1.66%) |
Jul 06, 2012 | 70.72 | 71.76 | 70.28 | 71.15 | 268,469 | -0.69(-0.96%) |
Jul 05, 2012 | 72.44 | 73.44 | 71.38 | 71.84 | 181,154 | -1.12(-1.54%) |
Jul 03, 2012 | 71.48 | 73.40 | 71.48 | 72.96 | 240,716 | +1.52(+2.13%) |