Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 69.71 | 70.30 | 68.83 | 69.92 | 3,911,300 | -0.31(-0.44%) |
Sep 27, 2012 | 69.25 | 70.67 | 69.08 | 70.23 | 3,679,862 | +1.47(+2.14%) |
Sep 26, 2012 | 68.70 | 69.32 | 68.17 | 68.76 | 3,593,095 | -0.40(-0.58%) |
Sep 25, 2012 | 70.90 | 71.18 | 69.06 | 69.16 | 4,348,044 | -1.01(-1.44%) |
Sep 24, 2012 | 70.91 | 71.10 | 70.08 | 70.17 | 4,937,657 | -1.76(-2.45%) |
Sep 21, 2012 | 72.81 | 72.99 | 71.73 | 71.93 | 4,731,812 | -0.08(-0.11%) |
Sep 20, 2012 | 71.85 | 72.11 | 70.62 | 72.01 | 3,741,827 | -0.54(-0.74%) |
Sep 19, 2012 | 73.33 | 73.75 | 72.43 | 72.55 | 3,351,163 | -0.87(-1.18%) |
Sep 18, 2012 | 74.09 | 74.39 | 72.78 | 73.42 | 3,295,980 | -0.75(-1.01%) |
Sep 17, 2012 | 75.41 | 75.55 | 74.06 | 74.17 | 4,943,553 | -1.42(-1.88%) |
Sep 14, 2012 | 74.91 | 76.63 | 74.58 | 75.59 | 5,972,191 | +1.50(+2.02%) |
Sep 13, 2012 | 72.70 | 74.76 | 71.83 | 74.09 | 3,618,992 | +1.66(+2.29%) |
Sep 12, 2012 | 72.24 | 72.89 | 71.70 | 72.43 | 3,501,415 | +0.81(+1.13%) |
Sep 11, 2012 | 71.04 | 71.86 | 70.86 | 71.62 | 2,900,129 | +1.22(+1.73%) |
Sep 10, 2012 | 71.91 | 72.40 | 70.31 | 70.40 | 3,582,302 | -1.89(-2.61%) |
Sep 07, 2012 | 71.37 | 72.40 | 71.19 | 72.29 | 3,164,342 | +1.22(+1.72%) |
Sep 06, 2012 | 68.97 | 71.10 | 68.92 | 71.07 | 5,104,388 | +2.39(+3.48%) |
Sep 05, 2012 | 68.97 | 69.32 | 68.32 | 68.68 | 1,910,361 | -0.45(-0.65%) |
Sep 04, 2012 | 69.32 | 69.50 | 68.30 | 69.13 | 2,043,066 | -0.14(-0.20%) |
Aug 31, 2012 | 69.00 | 70.13 | 68.80 | 69.27 | 2,807,931 | +1.01(+1.48%) |
Aug 30, 2012 | 69.23 | 69.23 | 68.11 | 68.26 | 2,185,728 | -1.46(-2.09%) |
Aug 29, 2012 | 69.25 | 70.00 | 68.83 | 69.72 | 2,224,468 | +0.95(+1.38%) |
Aug 27, 2012 | 69.53 | 69.78 | 68.69 | 68.77 | 2,410,749 | -0.80(-1.15%) |
Aug 24, 2012 | 68.78 | 69.70 | 68.32 | 69.57 | 2,255,754 | +0.65(+0.94%) |
Aug 23, 2012 | 69.69 | 70.33 | 68.91 | 68.92 | 2,537,274 | -1.01(-1.44%) |
Aug 22, 2012 | 69.46 | 70.13 | 69.11 | 69.93 | 2,334,435 | +0.38(+0.55%) |
Aug 21, 2012 | 69.96 | 70.47 | 69.25 | 69.55 | 2,465,201 | -0.05(-0.07%) |
Aug 20, 2012 | 69.94 | 70.27 | 69.09 | 69.60 | 3,469,671 | -0.74(-1.05%) |
Aug 17, 2012 | 70.65 | 71.08 | 70.06 | 70.34 | 4,081,551 | -0.63(-0.89%) |
Aug 16, 2012 | 69.21 | 71.07 | 69.15 | 70.97 | 3,430,170 | +1.91(+2.77%) |
Aug 15, 2012 | 69.29 | 69.54 | 68.63 | 69.06 | 3,158,715 | +0.02(+0.03%) |
Aug 14, 2012 | 68.71 | 69.37 | 68.60 | 69.04 | 2,747,856 | +0.54(+0.79%) |
Aug 13, 2012 | 69.41 | 69.86 | 68.42 | 68.50 | 3,041,886 | -1.18(-1.69%) |
Aug 10, 2012 | 69.11 | 69.72 | 68.60 | 69.68 | 2,494,107 | +0.02(+0.03%) |
Aug 09, 2012 | 69.40 | 70.88 | 68.47 | 69.66 | 4,982,714 | -0.12(-0.17%) |
Aug 08, 2012 | 70.14 | 71.09 | 69.61 | 69.78 | 3,626,954 | -0.75(-1.06%) |
Aug 07, 2012 | 68.88 | 71.03 | 68.65 | 70.53 | 3,758,858 | +2.31(+3.39%) |
Aug 06, 2012 | 68.91 | 69.51 | 68.19 | 68.22 | 5,454,910 | -0.19(-0.28%) |
Aug 03, 2012 | 68.04 | 68.91 | 67.44 | 68.41 | 6,320,722 | +2.19(+3.31%) |
Aug 02, 2012 | 67.32 | 67.76 | 65.38 | 66.22 | 7,190,566 | -2.41(-3.51%) |
Aug 01, 2012 | 69.91 | 70.05 | 68.33 | 68.63 | 5,251,865 | -0.81(-1.17%) |
Jul 31, 2012 | 71.65 | 71.83 | 69.29 | 69.44 | 8,887,085 | -2.31(-3.22%) |
Jul 30, 2012 | 71.38 | 72.36 | 70.57 | 71.75 | 3,874,831 | +0.34(+0.48%) |
Jul 27, 2012 | 71.52 | 71.90 | 70.83 | 71.41 | 4,831,443 | +0.25(+0.35%) |
Jul 26, 2012 | 71.09 | 71.63 | 69.84 | 71.16 | 2,867,408 | +1.64(+2.36%) |
Jul 25, 2012 | 69.20 | 70.15 | 68.48 | 69.52 | 3,657,770 | +0.61(+0.89%) |
Jul 24, 2012 | 70.74 | 71.00 | 66.69 | 68.91 | 5,938,595 | -1.38(-1.96%) |
Jul 23, 2012 | 70.61 | 70.80 | 69.01 | 70.29 | 4,521,194 | -1.77(-2.46%) |
Jul 20, 2012 | 72.11 | 72.14 | 71.20 | 72.06 | 4,572,345 | -0.53(-0.73%) |
Jul 19, 2012 | 72.87 | 73.47 | 68.86 | 72.59 | 13,080,583 | -0.04(-0.06%) |
Jul 18, 2012 | 71.23 | 74.13 | 71.23 | 72.63 | 6,894,633 | +0.81(+1.13%) |
Jul 17, 2012 | 70.94 | 71.88 | 69.54 | 71.82 | 6,257,446 | +1.14(+1.61%) |
Jul 16, 2012 | 69.30 | 71.10 | 69.23 | 70.68 | 7,330,599 | +1.87(+2.72%) |
Jul 13, 2012 | 68.23 | 68.95 | 68.07 | 68.81 | 4,073,235 | +0.69(+1.01%) |
Jul 12, 2012 | 65.59 | 69.42 | 64.61 | 68.12 | 9,943,668 | +1.54(+2.31%) |
Jul 11, 2012 | 64.94 | 66.96 | 64.94 | 66.58 | 6,472,106 | +1.81(+2.79%) |
Jul 10, 2012 | 66.79 | 67.82 | 64.19 | 64.77 | 4,399,286 | -1.56(-2.35%) |
Jul 09, 2012 | 65.75 | 66.58 | 65.05 | 66.33 | 3,402,389 | +0.82(+1.25%) |
Jul 06, 2012 | 66.16 | 66.24 | 64.86 | 65.51 | 3,544,575 | -1.62(-2.41%) |
Jul 05, 2012 | 68.84 | 68.84 | 66.37 | 67.13 | 5,209,443 | -1.92(-2.78%) |
Jul 03, 2012 | 66.33 | 69.20 | 66.32 | 69.05 | 3,613,218 | +3.39(+5.16%) |