Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.38 | 57.38 | 56.95 | 57.05 | 24,158 | -0.58(-1.00%) |
Sep 27, 2012 | 57.59 | 57.77 | 57.25 | 57.63 | 24,560 | +0.37(+0.65%) |
Sep 26, 2012 | 56.98 | 57.42 | 56.91 | 57.26 | 74,965 | -0.10(-0.17%) |
Sep 25, 2012 | 58.17 | 58.17 | 57.33 | 57.36 | 31,985 | -0.44(-0.76%) |
Sep 24, 2012 | 57.78 | 58.06 | 57.43 | 57.80 | 90,996 | -0.05(-0.09%) |
Sep 21, 2012 | 57.43 | 57.98 | 57.43 | 57.85 | 54,785 | +0.76(+1.33%) |
Sep 20, 2012 | 56.68 | 57.20 | 56.57 | 57.09 | 38,607 | +0.17(+0.31%) |
Sep 19, 2012 | 56.51 | 57.02 | 56.28 | 56.92 | 33,535 | +0.58(+1.03%) |
Sep 18, 2012 | 56.15 | 56.39 | 56.07 | 56.34 | 29,588 | +0.19(+0.34%) |
Sep 17, 2012 | 55.51 | 56.21 | 55.51 | 56.15 | 24,650 | +0.17(+0.30%) |
Sep 14, 2012 | 56.51 | 56.61 | 55.83 | 55.98 | 29,602 | -0.65(-1.14%) |
Sep 13, 2012 | 55.78 | 56.82 | 55.78 | 56.63 | 36,959 | +0.65(+1.17%) |
Sep 12, 2012 | 55.62 | 55.97 | 55.42 | 55.97 | 80,661 | +0.57(+1.03%) |
Sep 11, 2012 | 55.34 | 55.63 | 55.34 | 55.40 | 33,215 | +0.15(+0.28%) |
Sep 10, 2012 | 55.17 | 55.63 | 55.17 | 55.25 | 116,158 | +0.15(+0.28%) |
Sep 07, 2012 | 55.42 | 55.48 | 55.02 | 55.10 | 54,517 | -0.14(-0.26%) |
Sep 06, 2012 | 54.76 | 55.42 | 54.72 | 55.24 | 53,641 | +0.75(+1.38%) |
Sep 05, 2012 | 54.22 | 54.64 | 54.22 | 54.49 | 30,390 | +0.29(+0.53%) |
Sep 04, 2012 | 53.76 | 54.30 | 53.56 | 54.20 | 311,908 | +0.36(+0.66%) |
Aug 31, 2012 | 54.07 | 54.08 | 53.48 | 53.85 | 21,487 | +0.15(+0.28%) |
Aug 30, 2012 | 53.88 | 53.88 | 53.53 | 53.69 | 23,870 | -0.36(-0.66%) |
Aug 29, 2012 | 53.75 | 54.22 | 53.53 | 54.05 | 33,961 | +0.35(+0.65%) |
Aug 27, 2012 | 54.10 | 54.10 | 53.66 | 53.70 | 36,978 | -0.32(-0.59%) |
Aug 24, 2012 | 53.33 | 54.07 | 53.26 | 54.02 | 20,990 | +0.57(+1.07%) |
Aug 23, 2012 | 53.34 | 53.50 | 53.19 | 53.45 | 35,441 | -0.15(-0.28%) |
Aug 22, 2012 | 54.16 | 54.16 | 53.44 | 53.60 | 49,835 | -0.53(-0.97%) |
Aug 21, 2012 | 54.63 | 54.89 | 54.05 | 54.13 | 106,793 | -0.34(-0.63%) |
Aug 20, 2012 | 54.99 | 55.02 | 54.36 | 54.47 | 339,732 | -0.46(-0.84%) |
Aug 17, 2012 | 54.69 | 55.02 | 54.58 | 54.93 | 29,048 | +0.24(+0.43%) |
Aug 16, 2012 | 54.89 | 54.89 | 54.35 | 54.70 | 36,151 | -0.24(-0.44%) |
Aug 15, 2012 | 54.53 | 54.95 | 54.31 | 54.94 | 29,978 | +0.37(+0.68%) |
Aug 14, 2012 | 54.74 | 54.74 | 54.36 | 54.57 | 60,515 | +0.08(+0.14%) |
Aug 13, 2012 | 54.71 | 54.71 | 54.26 | 54.49 | 21,462 | -0.03(-0.06%) |
Aug 10, 2012 | 54.29 | 54.53 | 53.75 | 54.52 | 22,213 | +0.51(+0.95%) |
Aug 09, 2012 | 54.28 | 54.28 | 53.65 | 54.01 | 75,890 | -0.05(-0.08%) |
Aug 08, 2012 | 53.47 | 54.06 | 53.32 | 54.06 | 89,260 | +0.52(+0.98%) |
Aug 07, 2012 | 54.33 | 54.33 | 53.50 | 53.53 | 71,742 | -0.49(-0.90%) |
Aug 06, 2012 | 54.03 | 54.16 | 53.69 | 54.02 | 89,392 | +0.36(+0.68%) |
Aug 03, 2012 | 54.46 | 54.46 | 53.56 | 53.66 | 33,391 | +0.15(+0.28%) |
Aug 02, 2012 | 53.87 | 53.87 | 53.11 | 53.50 | 52,803 | -0.37(-0.69%) |
Aug 01, 2012 | 53.95 | 54.60 | 53.88 | 53.88 | 163,027 | +0.01(+0.01%) |
Jul 31, 2012 | 54.12 | 54.20 | 53.63 | 53.87 | 128,796 | +0.06(+0.10%) |
Jul 30, 2012 | 53.46 | 53.90 | 53.34 | 53.81 | 131,837 | +0.23(+0.42%) |
Jul 27, 2012 | 53.21 | 53.69 | 52.67 | 53.59 | 50,430 | +1.32(+2.53%) |
Jul 26, 2012 | 52.01 | 52.41 | 51.92 | 52.26 | 67,900 | +1.66(+3.27%) |
Jul 25, 2012 | 51.97 | 51.97 | 49.92 | 50.61 | 46,480 | -0.21(-0.40%) |
Jul 24, 2012 | 52.07 | 52.07 | 50.63 | 50.81 | 64,280 | -1.01(-1.95%) |
Jul 23, 2012 | 51.79 | 51.95 | 51.22 | 51.82 | 58,003 | -0.44(-0.84%) |
Jul 20, 2012 | 52.44 | 52.53 | 52.15 | 52.26 | 72,458 | -0.40(-0.76%) |
Jul 19, 2012 | 53.34 | 53.34 | 52.66 | 52.67 | 39,299 | -0.81(-1.51%) |
Jul 18, 2012 | 53.28 | 53.72 | 53.13 | 53.47 | 41,514 | +0.15(+0.29%) |
Jul 17, 2012 | 53.43 | 53.44 | 52.76 | 53.32 | 60,401 | +0.46(+0.88%) |
Jul 16, 2012 | 52.90 | 52.99 | 52.66 | 52.86 | 106,449 | +0.05(+0.09%) |
Jul 13, 2012 | 52.54 | 52.98 | 52.33 | 52.81 | 15,477 | +0.48(+0.92%) |
Jul 12, 2012 | 52.59 | 52.59 | 51.79 | 52.33 | 40,362 | -0.30(-0.58%) |
Jul 11, 2012 | 53.06 | 53.06 | 52.44 | 52.64 | 37,541 | +0.11(+0.22%) |
Jul 10, 2012 | 53.12 | 53.12 | 52.49 | 52.52 | 58,380 | -0.14(-0.26%) |
Jul 09, 2012 | 53.05 | 53.05 | 52.20 | 52.66 | 569,903 | +0.18(+0.35%) |
Jul 06, 2012 | 52.20 | 52.48 | 52.12 | 52.48 | 49,931 | +0.00(+0.00%) |
Jul 05, 2012 | 53.56 | 53.56 | 52.36 | 52.48 | 199,431 | -0.40(-0.76%) |
Jul 03, 2012 | 52.90 | 52.90 | 52.55 | 52.88 | 72,833 | +0.11(+0.20%) |