Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.42 | 52.21 | 51.04 | 51.79 | 763,282 | +0.29(+0.56%) |
Sep 27, 2012 | 51.43 | 51.76 | 50.89 | 51.50 | 412,768 | +0.12(+0.23%) |
Sep 26, 2012 | 52.11 | 52.33 | 50.79 | 51.38 | 605,012 | -1.83(-3.44%) |
Sep 25, 2012 | 54.29 | 54.49 | 53.17 | 53.21 | 265,447 | -0.92(-1.70%) |
Sep 24, 2012 | 54.08 | 54.57 | 53.75 | 54.13 | 325,054 | -0.10(-0.18%) |
Sep 21, 2012 | 55.39 | 55.39 | 54.23 | 54.23 | 396,331 | -0.75(-1.36%) |
Sep 20, 2012 | 54.71 | 55.23 | 54.33 | 54.98 | 192,257 | -0.10(-0.18%) |
Sep 19, 2012 | 55.40 | 55.40 | 54.79 | 55.08 | 240,113 | -0.34(-0.61%) |
Sep 18, 2012 | 55.68 | 55.81 | 55.24 | 55.42 | 200,274 | -0.26(-0.47%) |
Sep 17, 2012 | 55.91 | 56.20 | 55.42 | 55.68 | 295,069 | -0.55(-0.98%) |
Sep 14, 2012 | 55.90 | 56.24 | 55.66 | 56.23 | 248,171 | +0.55(+0.99%) |
Sep 13, 2012 | 54.89 | 55.98 | 54.55 | 55.68 | 250,500 | +0.66(+1.20%) |
Sep 12, 2012 | 54.51 | 55.06 | 54.22 | 55.02 | 210,200 | +0.45(+0.82%) |
Sep 11, 2012 | 54.13 | 54.94 | 53.87 | 54.57 | 540,401 | +0.38(+0.70%) |
Sep 10, 2012 | 54.28 | 55.19 | 53.84 | 54.19 | 281,962 | -0.30(-0.55%) |
Sep 07, 2012 | 54.08 | 54.55 | 53.72 | 54.49 | 209,030 | +0.69(+1.28%) |
Sep 06, 2012 | 53.07 | 54.40 | 53.02 | 53.80 | 506,396 | +1.07(+2.03%) |
Sep 05, 2012 | 53.44 | 53.65 | 52.68 | 52.73 | 703,940 | -0.70(-1.31%) |
Sep 04, 2012 | 53.43 | 53.63 | 52.53 | 53.43 | 353,818 | +0.04(+0.07%) |
Aug 31, 2012 | 52.27 | 53.52 | 52.27 | 53.39 | 422,043 | +1.35(+2.59%) |
Aug 30, 2012 | 52.34 | 52.61 | 52.01 | 52.04 | 390,053 | -0.64(-1.21%) |
Aug 29, 2012 | 52.36 | 53.00 | 52.21 | 52.68 | 137,119 | +0.35(+0.67%) |
Aug 27, 2012 | 52.27 | 52.74 | 52.05 | 52.33 | 328,044 | +0.10(+0.19%) |
Aug 24, 2012 | 52.01 | 52.43 | 52.01 | 52.23 | 308,466 | -0.02(-0.04%) |
Aug 23, 2012 | 52.31 | 52.74 | 52.09 | 52.25 | 334,560 | -0.19(-0.36%) |
Aug 22, 2012 | 52.46 | 52.85 | 52.25 | 52.44 | 346,683 | -0.03(-0.06%) |
Aug 21, 2012 | 52.65 | 53.71 | 52.25 | 52.47 | 439,558 | -0.23(-0.44%) |
Aug 20, 2012 | 51.91 | 53.05 | 51.91 | 52.70 | 496,669 | +0.54(+1.04%) |
Aug 17, 2012 | 52.87 | 53.27 | 52.01 | 52.16 | 643,095 | -1.07(-2.01%) |
Aug 16, 2012 | 56.00 | 56.62 | 52.50 | 53.23 | 1,815,949 | -4.15(-7.23%) |
Aug 15, 2012 | 56.56 | 57.46 | 56.37 | 57.38 | 563,382 | +0.83(+1.47%) |
Aug 14, 2012 | 56.96 | 57.97 | 56.45 | 56.55 | 440,541 | -0.32(-0.56%) |
Aug 13, 2012 | 56.61 | 56.89 | 55.76 | 56.87 | 364,566 | +0.35(+0.62%) |
Aug 10, 2012 | 56.04 | 56.57 | 55.83 | 56.52 | 205,128 | +0.25(+0.44%) |
Aug 09, 2012 | 55.60 | 56.76 | 55.20 | 56.27 | 231,246 | +0.69(+1.24%) |
Aug 08, 2012 | 55.31 | 55.91 | 54.54 | 55.58 | 399,681 | +0.21(+0.38%) |
Aug 07, 2012 | 55.07 | 56.26 | 54.80 | 55.37 | 313,159 | +0.47(+0.86%) |
Aug 06, 2012 | 55.53 | 55.75 | 54.78 | 54.90 | 394,653 | -0.65(-1.17%) |
Aug 03, 2012 | 55.10 | 55.84 | 55.10 | 55.55 | 472,480 | +0.46(+0.83%) |
Aug 02, 2012 | 54.64 | 55.91 | 54.29 | 55.09 | 256,004 | -0.24(-0.43%) |
Aug 01, 2012 | 56.55 | 56.82 | 55.24 | 55.33 | 248,719 | -1.12(-1.98%) |
Jul 31, 2012 | 55.90 | 57.21 | 55.59 | 56.45 | 297,914 | +0.31(+0.55%) |
Jul 30, 2012 | 56.61 | 57.10 | 55.71 | 56.14 | 221,183 | -0.46(-0.81%) |
Jul 27, 2012 | 56.11 | 57.00 | 55.51 | 56.60 | 315,227 | +0.77(+1.38%) |
Jul 26, 2012 | 56.04 | 57.50 | 55.51 | 55.83 | 417,137 | +0.62(+1.12%) |
Jul 25, 2012 | 54.89 | 55.40 | 54.31 | 55.21 | 511,871 | +0.62(+1.14%) |
Jul 24, 2012 | 55.50 | 55.59 | 54.29 | 54.59 | 508,584 | -0.79(-1.43%) |
Jul 23, 2012 | 55.36 | 55.81 | 54.89 | 55.38 | 374,025 | -1.03(-1.83%) |
Jul 20, 2012 | 56.71 | 56.94 | 55.95 | 56.41 | 323,568 | -0.63(-1.10%) |
Jul 19, 2012 | 56.96 | 57.56 | 56.62 | 57.04 | 363,863 | +0.48(+0.85%) |
Jul 18, 2012 | 56.39 | 56.96 | 56.10 | 56.56 | 597,462 | -0.19(-0.33%) |
Jul 17, 2012 | 56.61 | 56.98 | 56.22 | 56.75 | 284,832 | +0.47(+0.84%) |
Jul 16, 2012 | 56.38 | 56.75 | 56.22 | 56.28 | 432,014 | -0.40(-0.71%) |
Jul 13, 2012 | 56.22 | 56.93 | 55.69 | 56.68 | 423,000 | +1.10(+1.98%) |
Jul 12, 2012 | 55.77 | 55.93 | 55.16 | 55.58 | 449,185 | -0.69(-1.23%) |
Jul 11, 2012 | 55.82 | 56.37 | 55.70 | 56.27 | 354,827 | +0.65(+1.17%) |
Jul 10, 2012 | 55.79 | 56.45 | 55.15 | 55.62 | 431,474 | +0.14(+0.25%) |
Jul 09, 2012 | 55.97 | 56.11 | 55.23 | 55.48 | 652,119 | -0.45(-0.80%) |
Jul 06, 2012 | 56.09 | 56.62 | 55.77 | 55.93 | 507,271 | -0.76(-1.34%) |
Jul 05, 2012 | 56.59 | 57.30 | 56.22 | 56.69 | 563,378 | +0.15(+0.27%) |
Jul 03, 2012 | 55.83 | 56.63 | 55.83 | 56.54 | 303,186 | +0.55(+0.98%) |