Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 67.61 | 68.00 | 67.61 | 68.00 | 669 | -0.90(-1.31%) |
Sep 27, 2012 | 68.60 | 69.29 | 68.60 | 68.90 | 882 | -0.10(-0.14%) |
Sep 26, 2012 | 68.20 | 69.00 | 68.20 | 69.00 | 1,099 | +1.75(+2.60%) |
Sep 25, 2012 | 67.82 | 68.25 | 67.25 | 67.25 | 6,237 | -0.80(-1.18%) |
Sep 24, 2012 | 68.00 | 68.15 | 67.89 | 68.05 | 2,270 | +1.53(+2.30%) |
Sep 21, 2012 | 66.73 | 67.05 | 66.50 | 66.52 | 1,694 | +0.24(+0.36%) |
Sep 20, 2012 | 66.40 | 66.49 | 66.27 | 66.28 | 839 | -0.70(-1.05%) |
Sep 19, 2012 | 67.56 | 67.56 | 66.87 | 66.98 | 2,893 | +0.38(+0.57%) |
Sep 18, 2012 | 66.59 | 66.70 | 66.59 | 66.60 | 1,255 | +1.16(+1.77%) |
Sep 17, 2012 | 65.44 | 65.44 | 65.44 | 65.44 | 108 | -0.53(-0.80%) |
Sep 14, 2012 | 65.70 | 65.97 | 65.04 | 65.97 | 4,178 | +0.51(+0.78%) |
Sep 13, 2012 | 65.46 | 65.46 | 65.46 | 65.46 | 200 | -0.06(-0.09%) |
Sep 12, 2012 | 65.85 | 65.85 | 65.52 | 65.52 | 5,345 | -1.18(-1.77%) |
Sep 11, 2012 | 66.22 | 66.79 | 66.22 | 66.70 | 2,735 | +1.06(+1.61%) |
Sep 10, 2012 | 65.63 | 65.80 | 65.63 | 65.64 | 661 | -0.44(-0.67%) |
Sep 07, 2012 | 65.71 | 66.11 | 65.71 | 66.08 | 1,485 | -0.94(-1.40%) |
Sep 06, 2012 | 66.84 | 67.02 | 66.75 | 67.02 | 1,440 | +0.12(+0.18%) |
Sep 05, 2012 | 66.57 | 66.90 | 66.50 | 66.90 | 1,826 | +0.30(+0.45%) |
Sep 04, 2012 | 66.69 | 66.83 | 66.30 | 66.60 | 2,142 | +0.10(+0.15%) |
Aug 31, 2012 | 66.13 | 66.50 | 66.08 | 66.50 | 662 | +0.95(+1.45%) |
Aug 30, 2012 | 65.75 | 65.90 | 65.50 | 65.55 | 8,481 | -1.14(-1.71%) |
Aug 29, 2012 | 66.69 | 66.78 | 66.69 | 66.69 | 1,149 | -1.09(-1.61%) |
Aug 27, 2012 | 67.95 | 67.95 | 67.78 | 67.78 | 4,825 | +0.12(+0.18%) |
Aug 24, 2012 | 67.60 | 68.06 | 67.49 | 67.66 | 3,914 | +0.86(+1.29%) |
Aug 23, 2012 | 66.91 | 67.00 | 66.80 | 66.80 | 3,097 | -0.26(-0.39%) |
Aug 22, 2012 | 66.98 | 67.06 | 66.60 | 67.06 | 6,166 | -0.33(-0.49%) |
Aug 21, 2012 | 67.58 | 68.38 | 67.39 | 67.39 | 6,309 | -0.81(-1.19%) |
Aug 20, 2012 | 68.40 | 68.40 | 67.92 | 68.20 | 600 | -0.05(-0.07%) |
Aug 17, 2012 | 68.40 | 68.40 | 67.90 | 68.25 | 1,545 | -1.30(-1.87%) |
Aug 16, 2012 | 69.26 | 69.55 | 68.85 | 69.55 | 1,750 | +2.25(+3.34%) |
Aug 15, 2012 | 68.06 | 68.21 | 67.30 | 67.30 | 18,633 | -0.70(-1.03%) |
Aug 14, 2012 | 67.94 | 68.20 | 67.54 | 68.00 | 2,046 | +0.11(+0.16%) |
Aug 13, 2012 | 68.36 | 68.50 | 67.61 | 67.89 | 1,354 | -0.36(-0.53%) |
Aug 11, 2012 | 69.47 | 69.47 | 68.25 | 68.25 | 1,613 | +0.00(+0.00%) |
Aug 10, 2012 | 69.47 | 69.47 | 68.25 | 68.25 | 1,613 | -0.56(-0.81%) |
Aug 09, 2012 | 68.69 | 69.40 | 68.69 | 68.81 | 1,666 | +0.21(+0.31%) |
Aug 08, 2012 | 68.80 | 68.80 | 68.60 | 68.60 | 580 | -1.50(-2.14%) |
Aug 07, 2012 | 70.10 | 70.29 | 69.74 | 70.10 | 3,112 | +1.70(+2.49%) |
Aug 06, 2012 | 68.20 | 68.44 | 68.20 | 68.40 | 2,241 | +2.40(+3.64%) |
Aug 03, 2012 | 65.44 | 66.00 | 65.44 | 66.00 | 1,537 | +2.70(+4.27%) |
Aug 02, 2012 | 62.95 | 63.80 | 62.90 | 63.30 | 10,334 | +0.75(+1.20%) |
Aug 01, 2012 | 62.79 | 62.79 | 62.55 | 62.55 | 1,145 | -0.05(-0.08%) |
Jul 31, 2012 | 62.55 | 62.60 | 62.50 | 62.60 | 1,961 | -0.94(-1.48%) |
Jul 30, 2012 | 63.54 | 63.54 | 63.54 | 63.54 | 869 | +0.76(+1.21%) |
Jul 27, 2012 | 62.20 | 63.04 | 62.20 | 62.78 | 2,570 | -0.62(-0.98%) |
Jul 26, 2012 | 63.38 | 63.40 | 63.20 | 63.40 | 1,898 | +0.80(+1.28%) |
Jul 25, 2012 | 62.67 | 62.67 | 62.60 | 62.60 | 459 | +0.81(+1.31%) |
Jul 24, 2012 | 62.08 | 62.08 | 61.79 | 61.79 | 612 | +0.39(+0.64%) |
Jul 23, 2012 | 61.24 | 61.40 | 61.10 | 61.40 | 1,885 | -0.02(-0.04%) |
Jul 20, 2012 | 61.50 | 61.53 | 61.25 | 61.42 | 1,462 | -1.14(-1.82%) |
Jul 19, 2012 | 62.95 | 62.95 | 62.22 | 62.57 | 1,378 | -0.84(-1.33%) |
Jul 18, 2012 | 63.25 | 63.82 | 63.25 | 63.41 | 2,227 | +0.01(+0.02%) |
Jul 17, 2012 | 63.60 | 63.60 | 63.09 | 63.40 | 4,614 | -1.86(-2.85%) |
Jul 14, 2012 | 65.26 | 65.26 | 65.26 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 65.07 | 65.26 | 65.04 | 65.26 | 1,984 | +0.51(+0.79%) |
Jul 12, 2012 | 64.47 | 64.90 | 64.45 | 64.75 | 1,817 | +1.05(+1.65%) |
Jul 11, 2012 | 63.59 | 64.27 | 63.59 | 63.70 | 2,200 | +1.50(+2.41%) |
Jul 10, 2012 | 62.76 | 62.97 | 62.20 | 62.20 | 3,259 | -0.16(-0.26%) |
Jul 09, 2012 | 62.36 | 62.36 | 62.35 | 62.36 | 6,200 | -0.53(-0.84%) |
Jul 06, 2012 | 63.03 | 63.03 | 61.90 | 62.89 | 2,226 | -0.15(-0.24%) |
Jul 05, 2012 | 62.81 | 63.04 | 62.81 | 63.04 | 652 | +0.62(+0.99%) |
Jul 03, 2012 | 62.07 | 62.42 | 62.07 | 62.42 | 589 | +1.73(+2.85%) |