Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 62.21 | 62.30 | 61.64 | 62.19 | 229,283 | -0.11(-0.18%) |
Sep 27, 2012 | 61.83 | 62.41 | 61.53 | 62.30 | 200,038 | +0.65(+1.05%) |
Sep 26, 2012 | 61.57 | 62.05 | 61.19 | 61.65 | 283,167 | +0.00(+0.00%) |
Sep 25, 2012 | 62.42 | 62.52 | 61.63 | 61.65 | 314,006 | -0.45(-0.72%) |
Sep 24, 2012 | 60.91 | 62.12 | 60.74 | 62.10 | 346,149 | +1.03(+1.69%) |
Sep 21, 2012 | 61.47 | 62.26 | 60.71 | 61.07 | 713,983 | -0.45(-0.74%) |
Sep 20, 2012 | 61.34 | 62.31 | 60.46 | 61.52 | 321,565 | -0.39(-0.63%) |
Sep 19, 2012 | 62.36 | 62.36 | 61.72 | 61.91 | 186,584 | -0.32(-0.51%) |
Sep 18, 2012 | 62.48 | 62.48 | 61.88 | 62.23 | 438,482 | -0.31(-0.49%) |
Sep 17, 2012 | 63.82 | 63.89 | 62.43 | 62.53 | 278,733 | -1.45(-2.26%) |
Sep 14, 2012 | 61.91 | 64.23 | 61.07 | 63.98 | 455,642 | +2.10(+3.39%) |
Sep 13, 2012 | 61.34 | 62.09 | 60.91 | 61.88 | 273,456 | +0.55(+0.89%) |
Sep 12, 2012 | 61.02 | 61.47 | 60.59 | 61.34 | 217,052 | +0.45(+0.75%) |
Sep 11, 2012 | 60.55 | 61.05 | 60.49 | 60.88 | 171,904 | +0.23(+0.38%) |
Sep 10, 2012 | 60.46 | 60.80 | 60.39 | 60.65 | 217,742 | +0.02(+0.03%) |
Sep 07, 2012 | 59.98 | 60.69 | 59.93 | 60.63 | 201,437 | +0.72(+1.21%) |
Sep 06, 2012 | 60.30 | 60.56 | 59.68 | 59.91 | 303,742 | +0.07(+0.12%) |
Sep 05, 2012 | 60.84 | 60.87 | 59.56 | 59.83 | 336,615 | -0.79(-1.30%) |
Sep 04, 2012 | 59.81 | 60.84 | 59.28 | 60.62 | 292,638 | +0.70(+1.18%) |
Aug 31, 2012 | 59.98 | 60.04 | 59.35 | 59.92 | 149,972 | +0.25(+0.42%) |
Aug 30, 2012 | 59.47 | 59.85 | 59.29 | 59.67 | 124,446 | -0.08(-0.14%) |
Aug 29, 2012 | 59.70 | 60.09 | 59.57 | 59.75 | 259,865 | +0.89(+1.51%) |
Aug 27, 2012 | 59.02 | 60.17 | 58.63 | 58.86 | 158,369 | +0.07(+0.13%) |
Aug 24, 2012 | 58.77 | 59.23 | 58.68 | 58.79 | 112,998 | -0.11(-0.19%) |
Aug 23, 2012 | 59.01 | 59.56 | 58.81 | 58.90 | 261,111 | -0.08(-0.14%) |
Aug 22, 2012 | 59.03 | 59.33 | 58.54 | 58.98 | 318,810 | -0.04(-0.06%) |
Aug 21, 2012 | 59.77 | 60.08 | 58.87 | 59.02 | 333,916 | -0.75(-1.26%) |
Aug 20, 2012 | 59.74 | 59.86 | 59.51 | 59.77 | 161,927 | -0.08(-0.14%) |
Aug 17, 2012 | 59.50 | 59.88 | 59.33 | 59.85 | 159,406 | +0.21(+0.36%) |
Aug 16, 2012 | 59.55 | 59.74 | 59.23 | 59.64 | 150,676 | +0.01(+0.02%) |
Aug 15, 2012 | 59.07 | 59.75 | 59.02 | 59.63 | 238,538 | +0.39(+0.66%) |
Aug 14, 2012 | 59.07 | 59.53 | 58.76 | 59.24 | 222,259 | +0.39(+0.66%) |
Aug 13, 2012 | 58.55 | 58.93 | 58.22 | 58.85 | 305,309 | +0.01(+0.02%) |
Aug 10, 2012 | 58.76 | 59.08 | 58.57 | 58.84 | 156,634 | -0.27(-0.45%) |
Aug 09, 2012 | 59.53 | 59.92 | 58.97 | 59.11 | 163,380 | -0.55(-0.92%) |
Aug 08, 2012 | 59.50 | 59.87 | 59.38 | 59.66 | 176,403 | -0.01(-0.02%) |
Aug 07, 2012 | 59.77 | 60.20 | 58.77 | 59.67 | 316,485 | +0.19(+0.33%) |
Aug 06, 2012 | 59.96 | 60.25 | 59.47 | 59.47 | 202,028 | -0.31(-0.51%) |
Aug 03, 2012 | 60.07 | 60.23 | 59.52 | 59.78 | 281,166 | +0.59(+1.00%) |
Aug 02, 2012 | 58.43 | 59.43 | 58.32 | 59.18 | 365,542 | -0.06(-0.11%) |
Aug 01, 2012 | 60.25 | 60.32 | 59.14 | 59.25 | 334,549 | -0.55(-0.91%) |
Jul 31, 2012 | 60.19 | 60.19 | 59.29 | 59.80 | 431,110 | -0.22(-0.37%) |
Jul 30, 2012 | 60.11 | 60.70 | 59.94 | 60.02 | 483,470 | -0.13(-0.22%) |
Jul 27, 2012 | 59.25 | 60.89 | 58.72 | 60.15 | 536,190 | +1.22(+2.08%) |
Jul 26, 2012 | 57.58 | 59.04 | 57.45 | 58.92 | 416,088 | +2.14(+3.77%) |
Jul 25, 2012 | 56.21 | 56.89 | 55.75 | 56.78 | 352,267 | +1.05(+1.88%) |
Jul 24, 2012 | 54.69 | 56.92 | 54.69 | 55.74 | 703,238 | +1.89(+3.51%) |
Jul 23, 2012 | 53.86 | 54.26 | 53.58 | 53.84 | 331,417 | -1.09(-1.99%) |
Jul 20, 2012 | 55.44 | 55.55 | 54.90 | 54.94 | 170,907 | -0.68(-1.22%) |
Jul 19, 2012 | 56.49 | 56.66 | 55.54 | 55.62 | 211,301 | -0.70(-1.25%) |
Jul 18, 2012 | 56.35 | 56.76 | 56.16 | 56.32 | 200,268 | -0.09(-0.16%) |
Jul 17, 2012 | 56.50 | 56.76 | 55.68 | 56.41 | 247,803 | +0.10(+0.18%) |
Jul 16, 2012 | 57.44 | 57.67 | 56.20 | 56.31 | 232,005 | -1.34(-2.33%) |
Jul 13, 2012 | 56.00 | 57.73 | 55.86 | 57.65 | 298,419 | +1.73(+3.10%) |
Jul 12, 2012 | 55.82 | 56.22 | 55.49 | 55.92 | 174,596 | -0.21(-0.38%) |
Jul 11, 2012 | 56.06 | 56.35 | 55.86 | 56.13 | 424,513 | -0.03(-0.05%) |
Jul 10, 2012 | 56.51 | 56.79 | 55.73 | 56.16 | 281,202 | -0.12(-0.21%) |
Jul 09, 2012 | 56.60 | 56.60 | 55.54 | 56.28 | 159,562 | -0.20(-0.36%) |
Jul 06, 2012 | 56.26 | 56.62 | 56.02 | 56.49 | 144,915 | -0.19(-0.33%) |
Jul 05, 2012 | 57.18 | 57.41 | 56.51 | 56.67 | 375,659 | -0.65(-1.13%) |
Jul 03, 2012 | 56.16 | 57.32 | 56.13 | 57.32 | 115,889 | +0.91(+1.61%) |