Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.83 | 56.95 | 55.97 | 56.61 | 147,897 | -0.56(-0.98%) |
Sep 27, 2012 | 56.18 | 57.54 | 55.79 | 57.17 | 250,634 | +1.23(+2.20%) |
Sep 26, 2012 | 56.64 | 56.65 | 55.66 | 55.94 | 201,092 | -0.70(-1.24%) |
Sep 25, 2012 | 56.09 | 57.20 | 56.02 | 56.64 | 334,927 | +0.75(+1.35%) |
Sep 24, 2012 | 56.24 | 56.91 | 55.24 | 55.89 | 220,466 | -0.71(-1.26%) |
Sep 21, 2012 | 57.67 | 57.67 | 56.53 | 56.61 | 232,213 | -0.47(-0.82%) |
Sep 20, 2012 | 57.24 | 57.71 | 56.71 | 57.07 | 131,045 | -0.49(-0.84%) |
Sep 19, 2012 | 56.32 | 57.84 | 56.11 | 57.56 | 169,843 | +0.92(+1.63%) |
Sep 18, 2012 | 56.10 | 56.73 | 55.78 | 56.63 | 150,682 | +0.51(+0.92%) |
Sep 17, 2012 | 55.69 | 56.17 | 55.15 | 56.12 | 90,844 | +0.10(+0.17%) |
Sep 14, 2012 | 55.89 | 56.64 | 55.27 | 56.02 | 221,494 | +0.43(+0.77%) |
Sep 13, 2012 | 55.44 | 55.77 | 54.96 | 55.60 | 296,800 | +0.37(+0.67%) |
Sep 12, 2012 | 55.77 | 55.87 | 55.10 | 55.23 | 142,623 | -0.50(-0.91%) |
Sep 11, 2012 | 55.95 | 56.28 | 55.65 | 55.73 | 169,914 | -0.36(-0.65%) |
Sep 10, 2012 | 55.78 | 56.49 | 55.73 | 56.09 | 138,105 | +0.28(+0.49%) |
Sep 07, 2012 | 55.71 | 55.85 | 55.28 | 55.82 | 202,015 | +0.00(+0.00%) |
Sep 06, 2012 | 56.02 | 56.30 | 55.62 | 55.82 | 227,018 | +0.01(+0.02%) |
Sep 05, 2012 | 55.74 | 56.41 | 55.13 | 55.81 | 261,021 | -0.13(-0.24%) |
Sep 04, 2012 | 55.47 | 56.35 | 54.54 | 55.94 | 225,698 | +0.68(+1.22%) |
Aug 31, 2012 | 55.31 | 55.52 | 54.46 | 55.26 | 323,627 | +0.59(+1.08%) |
Aug 30, 2012 | 54.02 | 54.86 | 54.02 | 54.67 | 188,775 | +0.54(+1.00%) |
Aug 29, 2012 | 54.11 | 54.31 | 53.62 | 54.13 | 321,909 | +1.52(+2.90%) |
Aug 27, 2012 | 52.84 | 52.97 | 52.25 | 52.61 | 220,413 | -0.20(-0.38%) |
Aug 24, 2012 | 52.90 | 53.10 | 52.61 | 52.81 | 200,835 | -0.38(-0.72%) |
Aug 23, 2012 | 53.45 | 53.59 | 53.01 | 53.19 | 230,711 | -0.40(-0.75%) |
Aug 22, 2012 | 53.44 | 53.79 | 53.27 | 53.59 | 360,518 | +0.20(+0.37%) |
Aug 21, 2012 | 53.31 | 54.31 | 53.13 | 53.39 | 343,103 | -0.19(-0.36%) |
Aug 20, 2012 | 55.70 | 55.94 | 52.54 | 53.58 | 895,082 | -2.81(-4.98%) |
Aug 17, 2012 | 55.00 | 57.76 | 52.37 | 56.39 | 2,166,222 | -2.46(-4.17%) |
Aug 16, 2012 | 57.90 | 59.18 | 57.62 | 58.84 | 245,824 | +0.83(+1.43%) |
Aug 15, 2012 | 57.47 | 59.55 | 56.19 | 58.02 | 195,041 | +0.17(+0.30%) |
Aug 14, 2012 | 57.61 | 58.77 | 57.61 | 57.84 | 361,483 | +0.31(+0.55%) |
Aug 13, 2012 | 57.90 | 58.06 | 57.21 | 57.53 | 223,988 | -0.50(-0.87%) |
Aug 10, 2012 | 58.41 | 58.45 | 57.31 | 58.03 | 151,880 | -0.42(-0.72%) |
Aug 09, 2012 | 59.89 | 59.89 | 58.00 | 58.45 | 412,485 | -1.45(-2.42%) |
Aug 08, 2012 | 59.31 | 60.36 | 59.16 | 59.90 | 227,790 | +0.55(+0.93%) |
Aug 07, 2012 | 59.02 | 60.12 | 59.02 | 59.35 | 263,586 | +0.53(+0.91%) |
Aug 06, 2012 | 59.08 | 60.28 | 58.69 | 58.81 | 217,999 | -0.30(-0.52%) |
Aug 03, 2012 | 58.54 | 59.29 | 58.01 | 59.12 | 284,942 | +2.13(+3.74%) |
Aug 02, 2012 | 56.21 | 57.82 | 55.81 | 56.99 | 219,806 | +0.14(+0.25%) |
Aug 01, 2012 | 58.38 | 58.60 | 56.78 | 56.84 | 190,494 | -1.02(-1.76%) |
Jul 31, 2012 | 58.30 | 59.27 | 57.74 | 57.86 | 250,182 | -0.57(-0.98%) |
Jul 30, 2012 | 59.06 | 59.33 | 57.86 | 58.43 | 146,616 | -0.83(-1.40%) |
Jul 27, 2012 | 56.99 | 59.64 | 56.58 | 59.26 | 202,667 | +2.63(+4.64%) |
Jul 26, 2012 | 56.33 | 56.89 | 55.72 | 56.63 | 207,511 | +0.82(+1.47%) |
Jul 25, 2012 | 55.88 | 56.37 | 55.32 | 55.82 | 123,452 | +0.09(+0.15%) |
Jul 24, 2012 | 56.68 | 56.79 | 55.36 | 55.73 | 111,520 | -0.60(-1.06%) |
Jul 23, 2012 | 55.42 | 56.75 | 55.14 | 56.33 | 114,652 | -0.23(-0.40%) |
Jul 20, 2012 | 57.67 | 57.70 | 56.46 | 56.56 | 148,646 | -1.60(-2.75%) |
Jul 19, 2012 | 58.38 | 58.78 | 57.84 | 58.16 | 135,755 | +0.22(+0.38%) |
Jul 18, 2012 | 56.77 | 58.61 | 56.50 | 57.94 | 295,435 | +1.17(+2.06%) |
Jul 17, 2012 | 56.94 | 57.38 | 56.15 | 56.77 | 279,997 | +0.34(+0.61%) |
Jul 16, 2012 | 56.18 | 56.69 | 55.28 | 56.42 | 221,753 | +0.25(+0.44%) |
Jul 13, 2012 | 55.12 | 56.39 | 55.12 | 56.18 | 156,100 | +1.33(+2.43%) |
Jul 12, 2012 | 54.69 | 55.36 | 54.20 | 54.84 | 315,822 | -0.36(-0.66%) |
Jul 11, 2012 | 57.38 | 57.38 | 54.76 | 55.21 | 294,456 | -1.93(-3.38%) |
Jul 10, 2012 | 58.30 | 58.42 | 57.11 | 57.14 | 297,200 | -0.98(-1.69%) |
Jul 09, 2012 | 56.44 | 58.41 | 56.23 | 58.12 | 418,495 | +1.76(+3.13%) |
Jul 06, 2012 | 56.02 | 56.42 | 55.65 | 56.36 | 129,300 | -0.03(-0.05%) |
Jul 05, 2012 | 55.89 | 57.06 | 55.66 | 56.39 | 138,878 | +0.56(+1.01%) |
Jul 03, 2012 | 55.14 | 55.83 | 54.95 | 55.83 | 112,458 | +0.65(+1.17%) |