Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.14 | 64.33 | 63.73 | 64.10 | 1,217,071 | -0.15(-0.23%) |
Sep 27, 2012 | 64.40 | 64.51 | 63.87 | 64.24 | 881,093 | +0.33(+0.51%) |
Sep 26, 2012 | 64.39 | 64.46 | 63.89 | 63.92 | 870,706 | -0.54(-0.84%) |
Sep 25, 2012 | 64.79 | 65.01 | 64.21 | 64.46 | 1,539,080 | -0.09(-0.14%) |
Sep 24, 2012 | 64.10 | 64.61 | 64.07 | 64.55 | 1,429,957 | -0.17(-0.26%) |
Sep 21, 2012 | 64.89 | 64.98 | 64.59 | 64.72 | 1,092,251 | +0.08(+0.13%) |
Sep 20, 2012 | 64.44 | 64.72 | 64.19 | 64.64 | 1,315,960 | +0.02(+0.04%) |
Sep 19, 2012 | 64.86 | 65.01 | 64.46 | 64.61 | 1,040,471 | -0.24(-0.38%) |
Sep 18, 2012 | 64.81 | 64.93 | 64.60 | 64.86 | 987,372 | +0.07(+0.10%) |
Sep 17, 2012 | 64.47 | 64.86 | 64.35 | 64.79 | 1,092,362 | +0.20(+0.32%) |
Sep 14, 2012 | 64.09 | 64.73 | 63.72 | 64.59 | 1,609,717 | +0.44(+0.69%) |
Sep 13, 2012 | 63.67 | 64.36 | 63.48 | 64.15 | 1,214,971 | +0.50(+0.78%) |
Sep 12, 2012 | 63.88 | 63.98 | 63.60 | 63.65 | 1,888,305 | -0.20(-0.31%) |
Sep 11, 2012 | 63.44 | 64.16 | 63.33 | 63.84 | 1,472,331 | +0.48(+0.76%) |
Sep 10, 2012 | 63.54 | 63.64 | 63.12 | 63.36 | 1,313,045 | -0.18(-0.28%) |
Sep 07, 2012 | 63.02 | 63.55 | 62.93 | 63.54 | 1,165,660 | +0.55(+0.88%) |
Sep 06, 2012 | 62.68 | 63.02 | 62.62 | 62.99 | 1,279,704 | +0.58(+0.93%) |
Sep 05, 2012 | 62.14 | 62.65 | 61.85 | 62.41 | 1,552,230 | +0.29(+0.47%) |
Sep 04, 2012 | 61.71 | 62.36 | 61.52 | 62.11 | 1,565,640 | +0.49(+0.79%) |
Aug 31, 2012 | 61.64 | 61.89 | 61.34 | 61.63 | 1,799,863 | +0.14(+0.22%) |
Aug 30, 2012 | 61.12 | 61.67 | 61.08 | 61.49 | 1,349,059 | +0.24(+0.38%) |
Aug 29, 2012 | 61.36 | 61.69 | 61.23 | 61.25 | 1,401,425 | -0.24(-0.38%) |
Aug 27, 2012 | 61.35 | 61.83 | 61.28 | 61.49 | 1,009,217 | -0.10(-0.16%) |
Aug 24, 2012 | 61.02 | 61.69 | 61.02 | 61.59 | 911,350 | +0.54(+0.88%) |
Aug 23, 2012 | 61.63 | 61.65 | 60.94 | 61.05 | 1,304,193 | -0.58(-0.95%) |
Aug 22, 2012 | 61.68 | 61.83 | 61.44 | 61.64 | 1,005,308 | -0.14(-0.22%) |
Aug 21, 2012 | 62.14 | 62.66 | 61.74 | 61.77 | 1,870,946 | -0.34(-0.55%) |
Aug 20, 2012 | 62.02 | 62.37 | 61.85 | 62.11 | 1,508,022 | +0.02(+0.04%) |
Aug 17, 2012 | 61.68 | 62.20 | 61.44 | 62.09 | 1,471,027 | +0.54(+0.87%) |
Aug 16, 2012 | 61.61 | 61.94 | 61.49 | 61.55 | 1,245,655 | -0.23(-0.37%) |
Aug 15, 2012 | 61.58 | 61.94 | 61.51 | 61.78 | 725,066 | +0.09(+0.14%) |
Aug 14, 2012 | 61.97 | 61.97 | 61.47 | 61.69 | 753,042 | -0.12(-0.20%) |
Aug 13, 2012 | 61.48 | 61.83 | 61.30 | 61.81 | 911,820 | +0.26(+0.42%) |
Aug 10, 2012 | 61.17 | 61.61 | 60.84 | 61.55 | 1,135,318 | +0.32(+0.52%) |
Aug 09, 2012 | 61.31 | 61.55 | 61.04 | 61.24 | 1,321,166 | -0.04(-0.07%) |
Aug 08, 2012 | 61.12 | 61.64 | 60.91 | 61.28 | 1,462,546 | +0.06(+0.11%) |
Aug 07, 2012 | 60.71 | 61.62 | 60.71 | 61.21 | 1,407,517 | +0.57(+0.94%) |
Aug 06, 2012 | 60.43 | 61.18 | 60.35 | 60.65 | 1,240,245 | +0.34(+0.56%) |
Aug 03, 2012 | 60.48 | 61.12 | 60.18 | 60.31 | 1,611,790 | -0.06(-0.09%) |
Aug 02, 2012 | 62.01 | 62.45 | 60.10 | 60.36 | 2,150,428 | -0.62(-1.01%) |
Aug 01, 2012 | 60.53 | 61.12 | 60.29 | 60.98 | 2,092,320 | -0.43(-0.70%) |
Jul 31, 2012 | 61.69 | 62.00 | 61.40 | 61.41 | 1,194,228 | -0.41(-0.66%) |
Jul 30, 2012 | 61.48 | 61.81 | 61.05 | 61.81 | 2,133,597 | +0.22(+0.36%) |
Jul 27, 2012 | 60.77 | 61.72 | 60.65 | 61.59 | 1,264,658 | +1.18(+1.95%) |
Jul 26, 2012 | 60.15 | 60.53 | 60.07 | 60.42 | 1,395,793 | +0.62(+1.04%) |
Jul 25, 2012 | 59.61 | 60.22 | 59.40 | 59.79 | 932,745 | +0.45(+0.75%) |
Jul 24, 2012 | 59.98 | 60.04 | 58.95 | 59.35 | 1,258,688 | -0.70(-1.16%) |
Jul 23, 2012 | 60.20 | 60.36 | 59.75 | 60.05 | 817,675 | -0.62(-1.02%) |
Jul 20, 2012 | 61.29 | 61.52 | 60.66 | 60.66 | 1,963,367 | -0.94(-1.53%) |
Jul 19, 2012 | 61.24 | 61.74 | 61.13 | 61.60 | 936,758 | +0.43(+0.70%) |
Jul 18, 2012 | 60.81 | 61.45 | 60.48 | 61.17 | 970,747 | +0.17(+0.28%) |
Jul 17, 2012 | 60.61 | 61.09 | 60.02 | 61.00 | 857,543 | +0.58(+0.97%) |
Jul 16, 2012 | 60.26 | 60.61 | 60.26 | 60.42 | 599,910 | +0.06(+0.09%) |
Jul 13, 2012 | 60.41 | 60.65 | 60.26 | 60.36 | 1,237,338 | +0.06(+0.09%) |
Jul 12, 2012 | 60.21 | 60.74 | 60.16 | 60.31 | 1,015,669 | -0.54(-0.88%) |
Jul 11, 2012 | 60.67 | 61.10 | 60.52 | 60.84 | 873,631 | +0.16(+0.27%) |
Jul 10, 2012 | 61.08 | 61.24 | 60.55 | 60.68 | 793,039 | -0.12(-0.20%) |
Jul 09, 2012 | 60.90 | 60.99 | 60.48 | 60.80 | 687,512 | -0.15(-0.24%) |
Jul 06, 2012 | 60.72 | 60.96 | 60.45 | 60.95 | 830,142 | -0.16(-0.27%) |
Jul 05, 2012 | 61.25 | 61.47 | 60.99 | 61.11 | 1,293,022 | -0.28(-0.46%) |
Jul 03, 2012 | 60.99 | 61.64 | 60.95 | 61.39 | 860,628 | +0.26(+0.42%) |