Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.70 | 55.89 | 55.34 | 55.83 | 2,797,774 | +0.06(+0.11%) |
Sep 27, 2012 | 55.66 | 55.92 | 55.38 | 55.78 | 2,438,812 | +0.21(+0.39%) |
Sep 26, 2012 | 55.65 | 55.88 | 55.53 | 55.56 | 2,444,559 | -0.09(-0.16%) |
Sep 25, 2012 | 55.85 | 56.10 | 55.65 | 55.65 | 3,246,708 | -0.07(-0.12%) |
Sep 24, 2012 | 55.46 | 55.81 | 55.20 | 55.72 | 2,633,186 | +0.18(+0.33%) |
Sep 21, 2012 | 55.44 | 55.65 | 55.37 | 55.53 | 5,312,505 | +0.21(+0.38%) |
Sep 20, 2012 | 54.92 | 55.43 | 54.92 | 55.33 | 3,488,114 | +0.41(+0.75%) |
Sep 19, 2012 | 54.43 | 54.92 | 54.43 | 54.92 | 3,180,255 | +0.48(+0.88%) |
Sep 18, 2012 | 53.97 | 54.43 | 53.91 | 54.43 | 2,658,755 | +0.40(+0.73%) |
Sep 17, 2012 | 53.80 | 54.10 | 53.52 | 54.04 | 2,960,495 | +0.22(+0.41%) |
Sep 14, 2012 | 54.21 | 54.28 | 53.30 | 53.82 | 5,119,975 | -0.38(-0.71%) |
Sep 13, 2012 | 53.41 | 54.25 | 53.41 | 54.20 | 3,638,101 | +0.61(+1.13%) |
Sep 12, 2012 | 53.65 | 53.90 | 53.47 | 53.59 | 2,404,502 | -0.01(-0.01%) |
Sep 11, 2012 | 53.68 | 53.87 | 53.39 | 53.60 | 2,616,618 | -0.01(-0.02%) |
Sep 10, 2012 | 53.96 | 53.97 | 53.52 | 53.61 | 2,937,021 | -0.36(-0.68%) |
Sep 07, 2012 | 54.52 | 54.68 | 53.80 | 53.98 | 3,311,371 | -0.45(-0.83%) |
Sep 06, 2012 | 53.94 | 54.43 | 53.94 | 54.43 | 2,959,754 | +0.66(+1.23%) |
Sep 05, 2012 | 53.95 | 54.23 | 53.76 | 53.76 | 5,014,738 | -0.25(-0.47%) |
Sep 04, 2012 | 54.05 | 54.45 | 53.79 | 54.02 | 5,405,522 | +0.08(+0.16%) |
Aug 31, 2012 | 54.00 | 54.13 | 53.73 | 53.93 | 2,755,307 | +0.08(+0.14%) |
Aug 30, 2012 | 53.80 | 53.92 | 53.22 | 53.86 | 3,342,306 | -0.01(-0.01%) |
Aug 29, 2012 | 53.98 | 54.04 | 53.82 | 53.86 | 1,987,335 | -0.08(-0.16%) |
Aug 27, 2012 | 53.93 | 54.11 | 53.93 | 53.95 | 1,519,020 | -0.03(-0.05%) |
Aug 24, 2012 | 53.74 | 54.19 | 53.74 | 53.97 | 2,030,550 | +0.15(+0.29%) |
Aug 23, 2012 | 54.02 | 54.17 | 53.76 | 53.82 | 1,851,364 | -0.28(-0.51%) |
Aug 22, 2012 | 54.21 | 54.39 | 53.95 | 54.10 | 3,174,065 | -0.21(-0.38%) |
Aug 21, 2012 | 54.35 | 54.51 | 54.21 | 54.30 | 3,175,543 | +0.06(+0.11%) |
Aug 20, 2012 | 54.08 | 54.32 | 53.99 | 54.24 | 3,249,728 | +0.08(+0.15%) |
Aug 17, 2012 | 53.86 | 54.22 | 53.71 | 54.16 | 3,277,997 | +0.32(+0.60%) |
Aug 16, 2012 | 53.48 | 53.92 | 53.42 | 53.84 | 2,927,413 | +0.27(+0.51%) |
Aug 15, 2012 | 53.47 | 53.80 | 53.26 | 53.57 | 2,252,555 | +0.06(+0.11%) |
Aug 14, 2012 | 53.44 | 53.54 | 53.19 | 53.51 | 3,489,809 | +0.29(+0.55%) |
Aug 13, 2012 | 53.35 | 53.48 | 53.18 | 53.22 | 3,255,130 | -0.21(-0.40%) |
Aug 10, 2012 | 53.39 | 53.59 | 53.33 | 53.43 | 3,440,377 | -0.02(-0.04%) |
Aug 09, 2012 | 53.55 | 53.71 | 53.33 | 53.45 | 4,191,443 | -0.26(-0.48%) |
Aug 08, 2012 | 53.22 | 53.97 | 53.22 | 53.71 | 7,562,144 | +0.34(+0.64%) |
Aug 07, 2012 | 54.20 | 54.31 | 52.44 | 53.37 | 10,858,386 | -0.64(-1.18%) |
Aug 06, 2012 | 55.13 | 55.24 | 53.88 | 54.00 | 7,585,543 | -1.06(-1.92%) |
Aug 03, 2012 | 56.51 | 56.93 | 54.96 | 55.06 | 7,367,710 | -0.99(-1.76%) |
Aug 02, 2012 | 56.33 | 56.50 | 55.72 | 56.05 | 4,592,609 | -0.19(-0.33%) |
Aug 01, 2012 | 56.19 | 56.60 | 56.06 | 56.24 | 5,198,906 | +0.17(+0.30%) |
Jul 31, 2012 | 56.60 | 56.71 | 56.06 | 56.07 | 4,006,003 | -0.66(-1.16%) |
Jul 30, 2012 | 56.20 | 56.77 | 56.06 | 56.73 | 3,760,284 | +0.39(+0.70%) |
Jul 27, 2012 | 55.34 | 56.57 | 55.00 | 56.33 | 5,017,462 | +1.03(+1.87%) |
Jul 26, 2012 | 54.19 | 55.64 | 54.11 | 55.30 | 4,402,374 | +1.50(+2.78%) |
Jul 25, 2012 | 53.86 | 54.23 | 53.69 | 53.80 | 3,848,795 | -0.06(-0.11%) |
Jul 24, 2012 | 54.60 | 54.67 | 53.59 | 53.86 | 5,095,620 | -0.78(-1.43%) |
Jul 23, 2012 | 54.45 | 54.90 | 54.45 | 54.64 | 3,513,365 | -0.08(-0.15%) |
Jul 20, 2012 | 55.05 | 55.34 | 54.60 | 54.73 | 5,051,474 | -0.68(-1.22%) |
Jul 19, 2012 | 55.53 | 55.64 | 55.12 | 55.40 | 2,813,969 | -0.12(-0.22%) |
Jul 18, 2012 | 55.30 | 55.65 | 55.19 | 55.53 | 2,507,630 | +0.16(+0.29%) |
Jul 17, 2012 | 55.30 | 55.57 | 55.00 | 55.37 | 3,108,457 | +0.40(+0.73%) |
Jul 16, 2012 | 54.78 | 55.31 | 54.78 | 54.97 | 2,235,147 | -0.01(-0.01%) |
Jul 13, 2012 | 54.50 | 55.06 | 54.44 | 54.97 | 2,485,702 | +0.57(+1.04%) |
Jul 12, 2012 | 54.39 | 54.57 | 54.21 | 54.40 | 3,501,971 | -0.01(-0.02%) |
Jul 11, 2012 | 54.64 | 54.77 | 54.30 | 54.42 | 3,282,134 | -0.27(-0.50%) |
Jul 10, 2012 | 54.51 | 54.69 | 54.33 | 54.69 | 2,947,492 | +0.30(+0.56%) |
Jul 09, 2012 | 54.13 | 54.42 | 54.03 | 54.39 | 2,353,066 | +0.25(+0.46%) |
Jul 06, 2012 | 54.03 | 54.34 | 53.93 | 54.13 | 2,051,132 | -0.12(-0.23%) |
Jul 05, 2012 | 54.26 | 54.33 | 54.07 | 54.26 | 2,464,800 | +0.06(+0.12%) |
Jul 03, 2012 | 54.19 | 54.31 | 54.06 | 54.19 | 2,263,878 | +0.06(+0.12%) |