Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.49 | 58.53 | 58.43 | 58.47 | 319,184 | -0.30(-0.52%) |
Sep 27, 2012 | 58.59 | 58.81 | 58.56 | 58.78 | 209,436 | +0.03(+0.05%) |
Sep 26, 2012 | 58.74 | 58.79 | 58.59 | 58.75 | 113,636 | -0.04(-0.07%) |
Sep 25, 2012 | 58.96 | 59.00 | 58.79 | 58.79 | 486,259 | -0.22(-0.37%) |
Sep 24, 2012 | 59.04 | 59.06 | 58.97 | 59.01 | 235,136 | -0.03(-0.05%) |
Sep 21, 2012 | 59.05 | 59.08 | 59.01 | 59.04 | 122,698 | +0.04(+0.07%) |
Sep 20, 2012 | 59.15 | 59.15 | 58.94 | 59.00 | 51,400 | -0.13(-0.22%) |
Sep 19, 2012 | 59.19 | 59.25 | 59.03 | 59.13 | 247,839 | +0.06(+0.11%) |
Sep 18, 2012 | 59.19 | 59.19 | 59.04 | 59.07 | 228,010 | +0.04(+0.07%) |
Sep 17, 2012 | 59.02 | 59.52 | 59.00 | 59.03 | 380,388 | +0.13(+0.22%) |
Sep 14, 2012 | 58.84 | 58.98 | 58.83 | 58.89 | 239,051 | +0.11(+0.20%) |
Sep 13, 2012 | 58.69 | 58.79 | 58.68 | 58.78 | 214,410 | +0.15(+0.25%) |
Sep 12, 2012 | 58.62 | 58.67 | 58.56 | 58.63 | 285,267 | +0.09(+0.16%) |
Sep 11, 2012 | 58.50 | 58.57 | 58.41 | 58.54 | 143,966 | +0.16(+0.28%) |
Sep 10, 2012 | 58.24 | 58.41 | 58.24 | 58.38 | 82,339 | +0.15(+0.26%) |
Sep 07, 2012 | 58.19 | 58.23 | 58.17 | 58.23 | 71,417 | +0.05(+0.09%) |
Sep 06, 2012 | 58.18 | 58.24 | 58.13 | 58.18 | 85,550 | +0.04(+0.07%) |
Sep 05, 2012 | 58.18 | 58.19 | 58.07 | 58.14 | 154,003 | +0.00(+0.00%) |
Sep 04, 2012 | 58.18 | 58.18 | 58.08 | 58.14 | 54,600 | -0.06(-0.11%) |
Aug 31, 2012 | 58.22 | 58.22 | 58.08 | 58.20 | 82,323 | -0.19(-0.32%) |
Aug 30, 2012 | 58.36 | 58.42 | 58.26 | 58.39 | 107,617 | +0.00(+0.00%) |
Aug 29, 2012 | 58.45 | 58.45 | 58.33 | 58.39 | 157,492 | +0.05(+0.09%) |
Aug 27, 2012 | 58.35 | 58.35 | 58.30 | 58.34 | 99,046 | +0.01(+0.02%) |
Aug 24, 2012 | 58.27 | 58.33 | 58.24 | 58.33 | 119,304 | +0.07(+0.13%) |
Aug 23, 2012 | 58.26 | 58.26 | 58.21 | 58.25 | 138,427 | +0.03(+0.05%) |
Aug 22, 2012 | 58.28 | 58.30 | 58.20 | 58.22 | 49,663 | +0.03(+0.05%) |
Aug 21, 2012 | 58.17 | 58.26 | 58.16 | 58.19 | 81,746 | +0.06(+0.10%) |
Aug 20, 2012 | 58.16 | 58.16 | 58.08 | 58.14 | 107,956 | +0.01(+0.02%) |
Aug 17, 2012 | 58.11 | 58.12 | 58.05 | 58.12 | 62,776 | +0.06(+0.10%) |
Aug 16, 2012 | 58.13 | 60.56 | 58.04 | 58.07 | 29,185 | +0.01(+0.02%) |
Aug 15, 2012 | 58.16 | 58.16 | 58.05 | 58.05 | 49,543 | -0.02(-0.03%) |
Aug 14, 2012 | 58.15 | 58.19 | 58.07 | 58.07 | 47,124 | -0.03(-0.05%) |
Aug 13, 2012 | 58.18 | 58.18 | 58.04 | 58.10 | 50,932 | -0.06(-0.10%) |
Aug 10, 2012 | 58.16 | 58.18 | 58.08 | 58.16 | 71,379 | +0.04(+0.07%) |
Aug 09, 2012 | 58.12 | 58.14 | 58.07 | 58.12 | 39,563 | +0.02(+0.04%) |
Aug 08, 2012 | 58.17 | 58.17 | 58.06 | 58.10 | 60,439 | +0.07(+0.12%) |
Aug 07, 2012 | 58.13 | 58.13 | 58.02 | 58.03 | 52,178 | +0.09(+0.16%) |
Aug 06, 2012 | 58.11 | 58.13 | 57.93 | 57.93 | 60,762 | -0.09(-0.15%) |
Aug 03, 2012 | 57.93 | 58.03 | 57.93 | 58.02 | 26,349 | +0.34(+0.60%) |
Aug 02, 2012 | 57.92 | 58.04 | 57.68 | 57.68 | 207,813 | -0.24(-0.42%) |
Aug 01, 2012 | 57.92 | 57.92 | 57.71 | 57.92 | 41,007 | +0.08(+0.14%) |
Jul 31, 2012 | 57.97 | 57.97 | 57.83 | 57.84 | 106,377 | -0.21(-0.36%) |
Jul 30, 2012 | 58.01 | 58.05 | 57.93 | 58.04 | 133,752 | +0.10(+0.17%) |
Jul 27, 2012 | 57.84 | 57.96 | 57.80 | 57.95 | 61,202 | +0.13(+0.23%) |
Jul 26, 2012 | 57.87 | 57.87 | 57.75 | 57.81 | 34,763 | +0.04(+0.07%) |
Jul 25, 2012 | 57.78 | 57.78 | 57.68 | 57.77 | 66,547 | +0.05(+0.08%) |
Jul 24, 2012 | 57.78 | 57.78 | 57.64 | 57.73 | 76,622 | -0.13(-0.23%) |
Jul 23, 2012 | 57.67 | 57.87 | 57.66 | 57.86 | 34,758 | +0.09(+0.15%) |
Jul 20, 2012 | 57.90 | 57.90 | 57.72 | 57.77 | 45,777 | -0.10(-0.17%) |
Jul 19, 2012 | 57.81 | 57.88 | 57.76 | 57.87 | 17,527 | +0.07(+0.13%) |
Jul 18, 2012 | 57.74 | 57.80 | 57.62 | 57.80 | 72,493 | +0.07(+0.13%) |
Jul 17, 2012 | 57.73 | 57.77 | 57.64 | 57.72 | 42,817 | +0.07(+0.12%) |
Jul 16, 2012 | 57.74 | 57.74 | 57.57 | 57.65 | 30,599 | -0.07(-0.13%) |
Jul 13, 2012 | 57.75 | 57.75 | 57.65 | 57.73 | 32,380 | +0.03(+0.04%) |
Jul 12, 2012 | 57.73 | 57.76 | 57.52 | 57.70 | 21,270 | -0.01(-0.01%) |
Jul 11, 2012 | 57.76 | 57.81 | 57.52 | 57.71 | 55,051 | +0.00(+0.00%) |
Jul 10, 2012 | 57.78 | 57.78 | 57.60 | 57.71 | 23,507 | -0.01(-0.01%) |
Jul 09, 2012 | 57.73 | 57.75 | 57.66 | 57.72 | 24,044 | +0.10(+0.17%) |
Jul 06, 2012 | 57.67 | 57.68 | 57.55 | 57.62 | 16,072 | -0.06(-0.11%) |
Jul 05, 2012 | 57.73 | 57.73 | 57.61 | 57.68 | 43,551 | +0.00(+0.00%) |
Jul 03, 2012 | 57.67 | 57.73 | 57.61 | 57.68 | 43,795 | +0.11(+0.18%) |