Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.33 | 61.93 | 61.05 | 61.79 | 1,068,033 | +0.29(+0.47%) |
Sep 27, 2012 | 61.44 | 61.63 | 60.71 | 61.50 | 516,188 | +0.25(+0.41%) |
Sep 26, 2012 | 60.98 | 61.46 | 60.62 | 61.24 | 915,373 | +0.28(+0.46%) |
Sep 25, 2012 | 61.51 | 61.62 | 60.96 | 60.96 | 874,933 | -0.28(-0.46%) |
Sep 24, 2012 | 61.39 | 61.79 | 61.08 | 61.24 | 869,919 | -0.57(-0.92%) |
Sep 21, 2012 | 62.74 | 62.74 | 61.77 | 61.81 | 1,206,746 | -0.67(-1.07%) |
Sep 20, 2012 | 61.42 | 62.49 | 60.94 | 62.48 | 1,627,261 | +0.84(+1.36%) |
Sep 19, 2012 | 60.77 | 62.59 | 60.77 | 61.64 | 1,735,485 | +0.59(+0.96%) |
Sep 18, 2012 | 61.00 | 61.08 | 60.35 | 61.05 | 1,275,357 | -0.18(-0.29%) |
Sep 17, 2012 | 60.95 | 62.27 | 60.91 | 61.23 | 861,513 | -0.10(-0.16%) |
Sep 14, 2012 | 62.66 | 62.66 | 60.96 | 61.33 | 1,758,111 | -1.33(-2.12%) |
Sep 13, 2012 | 63.77 | 63.77 | 62.24 | 62.66 | 1,087,179 | -1.01(-1.59%) |
Sep 12, 2012 | 63.74 | 63.99 | 63.17 | 63.67 | 733,379 | +0.04(+0.06%) |
Sep 11, 2012 | 63.21 | 63.80 | 62.96 | 63.63 | 852,758 | +0.62(+0.99%) |
Sep 10, 2012 | 63.54 | 63.87 | 63.00 | 63.01 | 1,638,917 | -0.48(-0.75%) |
Sep 07, 2012 | 64.28 | 64.45 | 63.11 | 63.49 | 1,630,502 | -0.84(-1.30%) |
Sep 06, 2012 | 63.62 | 65.06 | 63.41 | 64.33 | 1,172,886 | +0.97(+1.54%) |
Sep 05, 2012 | 63.27 | 64.24 | 63.15 | 63.35 | 937,591 | -0.02(-0.03%) |
Sep 04, 2012 | 64.15 | 64.20 | 62.24 | 63.37 | 935,134 | -0.78(-1.21%) |
Aug 31, 2012 | 64.49 | 64.68 | 63.64 | 64.15 | 418,687 | +0.09(+0.14%) |
Aug 30, 2012 | 64.15 | 64.47 | 63.81 | 64.06 | 501,696 | -0.38(-0.59%) |
Aug 29, 2012 | 65.10 | 65.25 | 64.36 | 64.44 | 1,091,722 | +0.04(+0.06%) |
Aug 27, 2012 | 65.26 | 65.26 | 64.35 | 64.40 | 778,098 | -0.51(-0.79%) |
Aug 24, 2012 | 64.82 | 65.26 | 64.54 | 64.91 | 921,267 | +0.01(+0.01%) |
Aug 23, 2012 | 65.00 | 65.28 | 64.85 | 64.91 | 728,929 | -0.22(-0.33%) |
Aug 22, 2012 | 64.95 | 65.32 | 64.85 | 65.12 | 658,749 | +0.18(+0.28%) |
Aug 21, 2012 | 64.73 | 65.00 | 64.36 | 64.94 | 816,643 | +0.38(+0.59%) |
Aug 20, 2012 | 65.41 | 65.66 | 64.42 | 64.56 | 1,472,366 | -1.16(-1.77%) |
Aug 17, 2012 | 65.58 | 65.90 | 65.31 | 65.73 | 1,222,040 | +0.37(+0.57%) |
Aug 16, 2012 | 64.36 | 65.62 | 64.23 | 65.36 | 1,685,044 | +1.05(+1.63%) |
Aug 15, 2012 | 63.80 | 64.75 | 63.59 | 64.31 | 1,349,331 | +0.57(+0.89%) |
Aug 14, 2012 | 62.46 | 63.96 | 62.41 | 63.74 | 1,447,254 | +1.41(+2.26%) |
Aug 13, 2012 | 61.79 | 62.52 | 61.79 | 62.34 | 1,179,101 | +0.46(+0.74%) |
Aug 10, 2012 | 60.80 | 61.89 | 60.36 | 61.88 | 1,432,722 | +0.61(+1.00%) |
Aug 09, 2012 | 60.50 | 63.14 | 60.31 | 61.26 | 3,500,905 | -2.39(-3.76%) |
Aug 08, 2012 | 63.71 | 64.45 | 63.49 | 63.65 | 1,716,408 | -0.08(-0.13%) |
Aug 07, 2012 | 62.44 | 64.17 | 62.28 | 63.73 | 1,260,785 | +1.40(+2.24%) |
Aug 06, 2012 | 61.55 | 62.66 | 61.42 | 62.34 | 982,518 | +0.99(+1.62%) |
Aug 03, 2012 | 61.57 | 61.78 | 59.81 | 61.34 | 2,307,004 | +0.78(+1.30%) |
Aug 02, 2012 | 60.10 | 61.42 | 60.07 | 60.56 | 1,958,794 | -0.83(-1.35%) |
Aug 01, 2012 | 63.58 | 64.78 | 61.23 | 61.39 | 1,405,244 | -1.89(-2.98%) |
Jul 31, 2012 | 63.60 | 64.56 | 63.11 | 63.27 | 1,208,108 | -0.23(-0.36%) |
Jul 30, 2012 | 62.69 | 63.76 | 62.34 | 63.50 | 1,047,396 | +0.71(+1.13%) |
Jul 27, 2012 | 63.16 | 63.53 | 62.40 | 62.79 | 2,444,585 | +0.20(+0.32%) |
Jul 26, 2012 | 65.74 | 65.83 | 62.52 | 62.59 | 3,176,259 | -2.85(-4.36%) |
Jul 25, 2012 | 64.45 | 65.77 | 64.18 | 65.44 | 1,745,395 | +1.07(+1.67%) |
Jul 24, 2012 | 64.96 | 64.96 | 63.89 | 64.36 | 839,161 | -0.51(-0.78%) |
Jul 23, 2012 | 64.17 | 65.11 | 63.61 | 64.87 | 653,497 | -0.55(-0.84%) |
Jul 20, 2012 | 65.84 | 66.07 | 64.91 | 65.42 | 950,709 | -0.76(-1.14%) |
Jul 19, 2012 | 66.70 | 67.10 | 65.92 | 66.18 | 1,209,837 | -0.49(-0.73%) |
Jul 18, 2012 | 64.96 | 67.10 | 64.95 | 66.66 | 1,256,036 | +1.63(+2.51%) |
Jul 17, 2012 | 65.37 | 65.83 | 64.70 | 65.03 | 1,656,179 | +1.51(+2.37%) |
Jul 16, 2012 | 64.31 | 64.41 | 63.44 | 63.53 | 818,476 | -1.06(-1.63%) |
Jul 13, 2012 | 64.72 | 65.40 | 64.35 | 64.58 | 1,484,308 | +0.02(+0.03%) |
Jul 12, 2012 | 62.69 | 64.82 | 62.46 | 64.56 | 1,593,250 | +1.61(+2.55%) |
Jul 11, 2012 | 63.57 | 63.89 | 62.29 | 62.96 | 1,374,818 | -0.77(-1.20%) |
Jul 10, 2012 | 63.62 | 63.86 | 62.90 | 63.72 | 1,798,860 | +0.50(+0.78%) |
Jul 09, 2012 | 62.11 | 63.25 | 61.86 | 63.23 | 1,149,176 | +0.95(+1.52%) |
Jul 06, 2012 | 61.78 | 62.52 | 61.69 | 62.28 | 1,077,988 | +0.23(+0.36%) |
Jul 05, 2012 | 62.18 | 63.40 | 61.99 | 62.06 | 1,382,128 | -0.36(-0.58%) |
Jul 03, 2012 | 60.97 | 62.43 | 60.41 | 62.42 | 924,035 | +1.38(+2.26%) |