Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 62.02 | 62.76 | 61.50 | 62.62 | 1,522,626 | +0.16(+0.26%) |
Sep 27, 2012 | 61.79 | 62.85 | 60.99 | 62.46 | 1,951,951 | +0.96(+1.56%) |
Sep 26, 2012 | 62.42 | 62.61 | 61.28 | 61.50 | 2,197,570 | -0.80(-1.29%) |
Sep 25, 2012 | 63.88 | 63.88 | 62.21 | 62.30 | 2,635,389 | -1.54(-2.42%) |
Sep 24, 2012 | 64.13 | 64.13 | 62.79 | 63.85 | 2,027,086 | -0.42(-0.65%) |
Sep 21, 2012 | 63.05 | 64.45 | 62.93 | 64.27 | 3,371,568 | +1.58(+2.52%) |
Sep 20, 2012 | 62.32 | 62.89 | 61.40 | 62.69 | 2,035,878 | -0.13(-0.21%) |
Sep 19, 2012 | 62.23 | 63.00 | 61.69 | 62.82 | 1,890,910 | +0.67(+1.07%) |
Sep 18, 2012 | 62.02 | 62.25 | 61.53 | 62.15 | 1,333,504 | +0.18(+0.29%) |
Sep 17, 2012 | 62.66 | 62.66 | 61.56 | 61.97 | 1,590,589 | -1.02(-1.62%) |
Sep 14, 2012 | 60.49 | 63.23 | 60.41 | 62.99 | 3,003,043 | +2.60(+4.31%) |
Sep 13, 2012 | 59.50 | 60.68 | 58.75 | 60.39 | 2,422,874 | +0.53(+0.88%) |
Sep 12, 2012 | 59.60 | 61.51 | 59.60 | 59.86 | 2,562,578 | +0.58(+0.98%) |
Sep 11, 2012 | 59.05 | 59.54 | 58.78 | 59.28 | 1,459,409 | +0.35(+0.60%) |
Sep 10, 2012 | 58.93 | 59.42 | 58.90 | 58.93 | 1,125,270 | -0.11(-0.18%) |
Sep 07, 2012 | 58.16 | 59.44 | 58.16 | 59.03 | 2,178,134 | +0.41(+0.70%) |
Sep 06, 2012 | 56.13 | 58.84 | 56.09 | 58.62 | 3,596,751 | +4.37(+8.05%) |
Sep 05, 2012 | 53.86 | 54.54 | 53.70 | 54.25 | 1,417,882 | +0.10(+0.18%) |
Sep 04, 2012 | 53.97 | 54.33 | 53.39 | 54.16 | 1,137,475 | +0.13(+0.24%) |
Aug 31, 2012 | 54.39 | 54.55 | 53.57 | 54.02 | 1,215,983 | +0.09(+0.17%) |
Aug 30, 2012 | 54.20 | 54.57 | 53.81 | 53.93 | 1,585,898 | -0.66(-1.20%) |
Aug 29, 2012 | 54.35 | 54.69 | 53.92 | 54.59 | 1,109,242 | -0.61(-1.10%) |
Aug 27, 2012 | 55.60 | 55.81 | 55.12 | 55.20 | 766,251 | -0.21(-0.37%) |
Aug 24, 2012 | 54.79 | 55.55 | 54.40 | 55.40 | 1,084,885 | +0.59(+1.08%) |
Aug 23, 2012 | 55.67 | 55.77 | 54.60 | 54.81 | 956,965 | -0.87(-1.56%) |
Aug 22, 2012 | 55.32 | 55.83 | 55.10 | 55.68 | 1,133,083 | +0.20(+0.36%) |
Aug 21, 2012 | 54.94 | 55.58 | 54.73 | 55.49 | 1,958,683 | +0.71(+1.29%) |
Aug 20, 2012 | 55.33 | 55.49 | 54.63 | 54.78 | 1,396,172 | -1.38(-2.46%) |
Aug 17, 2012 | 55.94 | 56.45 | 55.45 | 56.16 | 1,660,631 | +0.49(+0.89%) |
Aug 16, 2012 | 55.02 | 55.72 | 54.33 | 55.67 | 1,619,568 | +0.63(+1.15%) |
Aug 15, 2012 | 54.66 | 55.04 | 54.48 | 55.03 | 1,284,472 | +0.20(+0.36%) |
Aug 14, 2012 | 56.00 | 56.06 | 54.69 | 54.84 | 1,406,449 | -0.94(-1.69%) |
Aug 13, 2012 | 55.96 | 56.42 | 55.44 | 55.78 | 943,662 | -0.39(-0.69%) |
Aug 10, 2012 | 55.44 | 56.21 | 55.31 | 56.17 | 1,247,586 | +0.51(+0.91%) |
Aug 09, 2012 | 56.18 | 56.28 | 55.61 | 55.66 | 1,573,944 | -0.56(-0.99%) |
Aug 08, 2012 | 56.36 | 56.36 | 55.72 | 56.22 | 1,104,243 | -0.24(-0.42%) |
Aug 07, 2012 | 55.67 | 56.82 | 55.62 | 56.45 | 1,149,358 | +1.22(+2.20%) |
Aug 06, 2012 | 56.22 | 56.45 | 55.22 | 55.24 | 987,842 | -0.62(-1.10%) |
Aug 03, 2012 | 54.97 | 55.92 | 54.68 | 55.86 | 1,636,268 | +2.01(+3.74%) |
Aug 02, 2012 | 54.49 | 54.53 | 52.84 | 53.84 | 2,322,905 | -0.91(-1.66%) |
Aug 01, 2012 | 55.29 | 55.63 | 54.69 | 54.75 | 1,497,511 | -0.18(-0.33%) |
Jul 31, 2012 | 56.53 | 56.53 | 54.85 | 54.94 | 2,526,551 | -1.32(-2.35%) |
Jul 30, 2012 | 56.18 | 56.74 | 55.77 | 56.26 | 2,830,830 | -0.12(-0.22%) |
Jul 27, 2012 | 54.62 | 56.68 | 54.27 | 56.38 | 3,504,958 | +2.15(+3.97%) |
Jul 26, 2012 | 53.84 | 54.72 | 53.63 | 54.23 | 2,664,254 | +1.50(+2.85%) |
Jul 25, 2012 | 53.21 | 53.47 | 51.98 | 52.73 | 2,017,592 | -0.19(-0.36%) |
Jul 24, 2012 | 53.80 | 53.90 | 52.38 | 52.92 | 2,186,404 | -0.46(-0.86%) |
Jul 23, 2012 | 53.37 | 53.84 | 52.72 | 53.38 | 2,595,354 | -1.20(-2.20%) |
Jul 20, 2012 | 53.72 | 54.66 | 53.39 | 54.57 | 4,297,238 | +0.30(+0.54%) |
Jul 19, 2012 | 52.30 | 54.39 | 51.96 | 54.28 | 5,926,858 | +2.32(+4.47%) |
Jul 18, 2012 | 48.69 | 52.50 | 48.69 | 51.95 | 7,855,773 | +2.91(+5.93%) |
Jul 17, 2012 | 48.83 | 49.47 | 48.44 | 49.05 | 6,212,209 | +0.39(+0.79%) |
Jul 16, 2012 | 49.27 | 49.33 | 48.16 | 48.66 | 2,299,896 | -0.77(-1.56%) |
Jul 13, 2012 | 48.92 | 49.58 | 48.86 | 49.43 | 1,726,002 | +0.53(+1.09%) |
Jul 12, 2012 | 48.28 | 49.10 | 48.12 | 48.90 | 2,130,523 | +0.02(+0.03%) |
Jul 11, 2012 | 49.42 | 49.76 | 48.62 | 48.88 | 2,221,260 | -0.55(-1.11%) |
Jul 10, 2012 | 50.30 | 51.11 | 49.13 | 49.43 | 2,278,866 | -1.13(-2.24%) |
Jul 09, 2012 | 50.97 | 51.48 | 50.32 | 50.57 | 1,976,810 | -0.80(-1.57%) |
Jul 06, 2012 | 51.34 | 51.53 | 51.00 | 51.37 | 1,227,320 | -0.72(-1.39%) |
Jul 05, 2012 | 51.91 | 52.34 | 51.58 | 52.09 | 1,195,326 | +0.02(+0.05%) |
Jul 03, 2012 | 51.67 | 52.37 | 51.59 | 52.07 | 1,041,697 | +0.32(+0.62%) |