Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.34 | 56.67 | 55.98 | 56.12 | 1,242,255 | -0.43(-0.77%) |
Sep 27, 2012 | 56.23 | 56.63 | 55.63 | 56.56 | 1,761,845 | +0.75(+1.34%) |
Sep 26, 2012 | 56.98 | 57.16 | 55.73 | 55.81 | 1,315,403 | -1.42(-2.47%) |
Sep 25, 2012 | 57.89 | 58.03 | 57.10 | 57.22 | 1,765,174 | -0.51(-0.89%) |
Sep 24, 2012 | 58.51 | 58.76 | 57.66 | 57.74 | 1,740,136 | -1.31(-2.22%) |
Sep 21, 2012 | 58.68 | 59.30 | 58.66 | 59.05 | 2,500,349 | +1.22(+2.11%) |
Sep 20, 2012 | 56.87 | 57.88 | 56.66 | 57.83 | 1,620,626 | +0.38(+0.65%) |
Sep 19, 2012 | 58.60 | 58.60 | 57.31 | 57.45 | 1,713,646 | -0.99(-1.69%) |
Sep 18, 2012 | 58.23 | 62.68 | 57.78 | 58.44 | 2,783,757 | +0.21(+0.37%) |
Sep 17, 2012 | 58.71 | 59.11 | 57.97 | 58.23 | 1,062,471 | -0.65(-1.10%) |
Sep 14, 2012 | 59.18 | 59.68 | 58.76 | 58.88 | 2,340,317 | -0.09(-0.16%) |
Sep 13, 2012 | 58.78 | 59.53 | 58.34 | 58.97 | 1,195,737 | +0.12(+0.20%) |
Sep 12, 2012 | 58.70 | 59.18 | 58.51 | 58.85 | 1,127,100 | +0.23(+0.39%) |
Sep 11, 2012 | 57.63 | 58.66 | 57.50 | 58.62 | 1,317,509 | +1.13(+1.97%) |
Sep 10, 2012 | 57.39 | 57.98 | 57.14 | 57.49 | 1,618,118 | +0.19(+0.33%) |
Sep 07, 2012 | 57.35 | 57.99 | 57.12 | 57.30 | 2,151,392 | +0.01(+0.02%) |
Sep 06, 2012 | 57.05 | 58.08 | 57.05 | 57.29 | 1,170,833 | +0.70(+1.24%) |
Sep 05, 2012 | 56.49 | 57.00 | 56.36 | 56.59 | 830,537 | -0.07(-0.12%) |
Sep 04, 2012 | 56.98 | 57.10 | 56.26 | 56.66 | 973,469 | -0.49(-0.87%) |
Aug 31, 2012 | 56.80 | 57.39 | 56.70 | 57.16 | 1,008,866 | +0.68(+1.21%) |
Aug 30, 2012 | 56.50 | 56.69 | 56.03 | 56.47 | 2,081,979 | -0.34(-0.60%) |
Aug 29, 2012 | 56.95 | 57.10 | 56.29 | 56.81 | 830,637 | +0.00(+0.00%) |
Aug 27, 2012 | 57.10 | 57.52 | 56.75 | 56.81 | 621,448 | -0.06(-0.10%) |
Aug 24, 2012 | 56.63 | 57.02 | 56.17 | 56.87 | 926,893 | +0.18(+0.32%) |
Aug 23, 2012 | 57.55 | 57.81 | 56.65 | 56.69 | 1,303,704 | -0.78(-1.35%) |
Aug 22, 2012 | 57.33 | 57.60 | 56.98 | 57.47 | 829,115 | -0.14(-0.25%) |
Aug 21, 2012 | 57.94 | 58.45 | 57.51 | 57.62 | 1,551,369 | -0.90(-1.54%) |
Aug 20, 2012 | 58.53 | 58.69 | 58.29 | 58.52 | 855,589 | +0.09(+0.15%) |
Aug 17, 2012 | 58.12 | 58.59 | 57.86 | 58.43 | 1,386,990 | +0.61(+1.05%) |
Aug 16, 2012 | 57.74 | 57.99 | 57.28 | 57.83 | 1,679,145 | +0.34(+0.59%) |
Aug 15, 2012 | 57.68 | 58.02 | 57.31 | 57.49 | 1,065,724 | -0.19(-0.33%) |
Aug 14, 2012 | 58.26 | 58.40 | 57.48 | 57.68 | 889,636 | -0.38(-0.65%) |
Aug 13, 2012 | 58.08 | 58.15 | 57.68 | 58.05 | 832,565 | -0.07(-0.12%) |
Aug 10, 2012 | 57.91 | 58.48 | 57.70 | 58.12 | 1,554,555 | -0.24(-0.41%) |
Aug 09, 2012 | 57.47 | 58.54 | 57.32 | 58.36 | 1,207,632 | +0.72(+1.26%) |
Aug 08, 2012 | 57.44 | 58.02 | 56.99 | 57.63 | 1,414,075 | -0.21(-0.37%) |
Aug 07, 2012 | 57.33 | 58.15 | 57.19 | 57.85 | 1,951,998 | +0.61(+1.06%) |
Aug 06, 2012 | 57.04 | 57.70 | 56.80 | 57.24 | 1,311,267 | +0.38(+0.66%) |
Aug 03, 2012 | 56.90 | 57.49 | 56.69 | 56.87 | 1,082,952 | +0.99(+1.77%) |
Aug 02, 2012 | 55.66 | 56.45 | 55.52 | 55.88 | 2,059,939 | -0.66(-1.16%) |
Aug 01, 2012 | 56.07 | 56.71 | 55.59 | 56.53 | 1,931,754 | +0.74(+1.33%) |
Jul 31, 2012 | 56.73 | 56.80 | 55.53 | 55.79 | 2,138,143 | -1.14(-2.01%) |
Jul 30, 2012 | 56.50 | 57.16 | 56.23 | 56.93 | 2,238,094 | +0.38(+0.67%) |
Jul 27, 2012 | 55.86 | 56.97 | 55.48 | 56.55 | 1,987,335 | +1.09(+1.96%) |
Jul 26, 2012 | 55.06 | 55.76 | 54.82 | 55.47 | 2,223,565 | +1.23(+2.27%) |
Jul 25, 2012 | 54.10 | 54.55 | 53.74 | 54.24 | 1,803,364 | +0.38(+0.70%) |
Jul 24, 2012 | 54.58 | 55.08 | 53.41 | 53.86 | 1,376,595 | -0.68(-1.25%) |
Jul 23, 2012 | 54.61 | 55.06 | 54.05 | 54.54 | 2,142,446 | -1.05(-1.89%) |
Jul 20, 2012 | 55.33 | 55.78 | 55.13 | 55.59 | 1,751,454 | +0.29(+0.52%) |
Jul 19, 2012 | 54.71 | 56.25 | 54.71 | 55.31 | 3,421,138 | +1.55(+2.88%) |
Jul 18, 2012 | 53.19 | 54.15 | 53.05 | 53.76 | 2,384,240 | +0.53(+1.00%) |
Jul 17, 2012 | 53.74 | 53.89 | 52.02 | 53.23 | 2,694,853 | -0.21(-0.39%) |
Jul 16, 2012 | 53.04 | 53.69 | 52.79 | 53.44 | 1,733,421 | +0.12(+0.22%) |
Jul 13, 2012 | 51.76 | 53.44 | 51.67 | 53.32 | 1,949,878 | +1.77(+3.43%) |
Jul 12, 2012 | 50.89 | 51.93 | 50.40 | 51.55 | 1,753,529 | +0.07(+0.13%) |
Jul 11, 2012 | 49.72 | 51.79 | 49.55 | 51.49 | 1,981,463 | +1.95(+3.94%) |
Jul 10, 2012 | 50.18 | 50.40 | 49.13 | 49.53 | 1,214,887 | -0.50(-0.99%) |
Jul 09, 2012 | 49.21 | 50.11 | 49.05 | 50.03 | 1,731,558 | +0.46(+0.93%) |
Jul 06, 2012 | 49.34 | 49.77 | 48.91 | 49.57 | 1,115,377 | -0.43(-0.86%) |
Jul 05, 2012 | 50.97 | 50.97 | 49.92 | 50.00 | 1,066,458 | -1.14(-2.24%) |
Jul 03, 2012 | 50.36 | 51.14 | 50.14 | 51.14 | 1,199,972 | +1.21(+2.43%) |