Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.50 | 54.30 | 53.31 | 54.06 | 1,678,807 | +0.62(+1.16%) |
Sep 27, 2012 | 53.37 | 53.96 | 52.84 | 53.44 | 1,248,475 | +0.13(+0.24%) |
Sep 26, 2012 | 53.87 | 54.39 | 53.20 | 53.31 | 1,787,301 | -0.68(-1.26%) |
Sep 25, 2012 | 54.55 | 54.84 | 53.94 | 53.99 | 1,779,339 | -0.41(-0.75%) |
Sep 24, 2012 | 54.13 | 54.63 | 53.61 | 54.40 | 2,236,857 | -0.30(-0.55%) |
Sep 21, 2012 | 56.07 | 56.32 | 54.36 | 54.70 | 3,575,827 | -0.82(-1.48%) |
Sep 20, 2012 | 53.76 | 56.41 | 53.75 | 55.52 | 2,928,888 | +1.77(+3.29%) |
Sep 19, 2012 | 52.36 | 54.59 | 52.36 | 53.75 | 2,499,765 | +1.37(+2.62%) |
Sep 18, 2012 | 53.05 | 53.15 | 52.13 | 52.38 | 2,214,225 | -0.84(-1.58%) |
Sep 17, 2012 | 53.85 | 54.30 | 53.13 | 53.22 | 2,319,981 | -0.55(-1.02%) |
Sep 14, 2012 | 53.69 | 54.15 | 52.40 | 53.77 | 2,553,066 | +0.36(+0.67%) |
Sep 13, 2012 | 50.25 | 53.72 | 50.20 | 53.41 | 4,192,382 | +2.63(+5.18%) |
Sep 12, 2012 | 55.67 | 55.69 | 50.63 | 50.78 | 7,288,877 | -5.58(-9.90%) |
Sep 11, 2012 | 56.81 | 57.02 | 56.05 | 56.36 | 2,073,086 | -0.86(-1.50%) |
Sep 10, 2012 | 58.80 | 58.80 | 56.64 | 57.22 | 2,391,911 | -1.00(-1.72%) |
Sep 07, 2012 | 58.07 | 58.49 | 57.70 | 58.22 | 1,692,187 | +0.15(+0.26%) |
Sep 06, 2012 | 55.85 | 58.37 | 55.78 | 58.07 | 1,984,584 | +2.51(+4.52%) |
Sep 05, 2012 | 57.01 | 57.03 | 54.86 | 55.56 | 2,885,371 | -1.69(-2.95%) |
Sep 04, 2012 | 58.52 | 58.70 | 57.11 | 57.25 | 2,036,276 | -1.69(-2.87%) |
Aug 31, 2012 | 59.02 | 59.18 | 58.36 | 58.94 | 1,265,920 | +0.37(+0.63%) |
Aug 30, 2012 | 59.10 | 59.19 | 58.26 | 58.57 | 1,155,405 | -0.71(-1.20%) |
Aug 29, 2012 | 59.36 | 59.80 | 59.10 | 59.28 | 2,209,465 | -0.75(-1.25%) |
Aug 27, 2012 | 59.84 | 60.22 | 59.13 | 60.03 | 2,056,529 | +0.28(+0.47%) |
Aug 24, 2012 | 59.48 | 60.43 | 58.95 | 59.75 | 2,249,679 | +0.10(+0.17%) |
Aug 23, 2012 | 61.01 | 61.16 | 59.38 | 59.65 | 2,900,335 | -1.66(-2.71%) |
Aug 22, 2012 | 60.36 | 61.58 | 60.29 | 61.31 | 1,131,027 | +0.63(+1.04%) |
Aug 21, 2012 | 60.32 | 61.40 | 60.15 | 60.68 | 2,765,496 | +0.26(+0.43%) |
Aug 20, 2012 | 60.98 | 60.98 | 59.39 | 60.42 | 2,339,172 | -0.42(-0.69%) |
Aug 17, 2012 | 60.59 | 61.13 | 60.13 | 60.84 | 3,059,903 | +0.58(+0.96%) |
Aug 16, 2012 | 58.54 | 60.42 | 58.40 | 60.26 | 3,918,038 | +1.48(+2.52%) |
Aug 15, 2012 | 58.65 | 59.11 | 57.55 | 58.78 | 4,826,016 | +0.19(+0.32%) |
Aug 14, 2012 | 54.18 | 58.71 | 54.12 | 58.59 | 7,768,597 | +5.32(+9.99%) |
Aug 13, 2012 | 53.29 | 54.80 | 52.00 | 53.27 | 6,991,647 | -1.00(-1.84%) |
Aug 11, 2012 | 58.45 | 58.45 | 53.53 | 54.27 | 11,668,957 | +0.00(+0.00%) |
Aug 10, 2012 | 58.45 | 58.45 | 53.53 | 54.27 | 11,668,957 | -6.93(-11.32%) |
Aug 09, 2012 | 62.81 | 64.22 | 60.98 | 61.20 | 11,392,805 | -6.57(-9.69%) |
Aug 08, 2012 | 68.53 | 68.67 | 67.07 | 67.77 | 4,196,414 | -1.09(-1.58%) |
Aug 07, 2012 | 66.20 | 69.10 | 66.05 | 68.86 | 2,081,089 | +2.84(+4.30%) |
Aug 06, 2012 | 67.04 | 67.35 | 65.86 | 66.02 | 1,130,693 | -0.76(-1.14%) |
Aug 03, 2012 | 65.06 | 66.96 | 64.82 | 66.78 | 1,325,963 | +2.64(+4.12%) |
Aug 02, 2012 | 64.57 | 65.00 | 63.66 | 64.14 | 1,614,783 | -0.72(-1.12%) |
Aug 01, 2012 | 66.46 | 67.50 | 64.56 | 64.86 | 1,449,498 | -1.56(-2.34%) |
Jul 31, 2012 | 68.00 | 68.08 | 66.29 | 66.42 | 1,190,088 | -1.78(-2.61%) |
Jul 30, 2012 | 68.71 | 68.78 | 67.11 | 68.20 | 1,023,754 | +0.04(+0.06%) |
Jul 27, 2012 | 69.00 | 69.65 | 67.73 | 68.16 | 2,174,748 | +0.44(+0.65%) |
Jul 26, 2012 | 67.25 | 68.40 | 67.06 | 67.72 | 1,327,374 | +1.15(+1.73%) |
Jul 25, 2012 | 65.71 | 66.60 | 65.54 | 66.57 | 1,573,366 | +1.13(+1.73%) |
Jul 24, 2012 | 66.08 | 66.08 | 63.75 | 65.44 | 2,490,868 | -0.72(-1.09%) |
Jul 23, 2012 | 62.50 | 67.00 | 61.72 | 66.16 | 3,568,617 | +1.19(+1.83%) |
Jul 20, 2012 | 67.81 | 67.99 | 63.02 | 64.97 | 5,658,724 | -2.86(-4.22%) |
Jul 19, 2012 | 72.05 | 72.17 | 67.25 | 67.83 | 3,865,501 | -4.07(-5.66%) |
Jul 18, 2012 | 71.30 | 72.62 | 71.11 | 71.90 | 1,045,494 | +0.09(+0.12%) |
Jul 17, 2012 | 72.88 | 73.18 | 70.23 | 71.81 | 1,393,521 | -0.70(-0.96%) |
Jul 16, 2012 | 73.51 | 73.89 | 72.35 | 72.51 | 1,356,649 | -1.22(-1.65%) |
Jul 14, 2012 | 71.76 | 73.97 | 71.76 | 73.73 | 1,052,840 | +0.00(+0.00%) |
Jul 13, 2012 | 71.76 | 73.97 | 71.76 | 73.73 | 1,052,840 | +1.90(+2.65%) |
Jul 12, 2012 | 71.03 | 72.22 | 70.83 | 71.83 | 1,086,812 | +0.05(+0.07%) |
Jul 11, 2012 | 72.43 | 72.77 | 70.64 | 71.78 | 1,876,438 | -0.88(-1.21%) |
Jul 10, 2012 | 73.00 | 73.60 | 72.37 | 72.66 | 1,268,495 | +0.15(+0.21%) |
Jul 09, 2012 | 73.43 | 73.74 | 72.18 | 72.51 | 1,480,620 | -0.92(-1.25%) |
Jul 06, 2012 | 73.45 | 73.61 | 72.46 | 73.43 | 1,007,758 | -0.67(-0.90%) |
Jul 05, 2012 | 74.74 | 74.94 | 73.71 | 74.10 | 1,032,756 | -0.78(-1.05%) |
Jul 03, 2012 | 74.67 | 74.99 | 73.26 | 74.88 | 1,207,854 | +0.10(+0.13%) |