Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.36 | 56.94 | 56.31 | 56.81 | 3,272,983 | +0.26(+0.46%) |
Sep 27, 2012 | 56.24 | 56.80 | 56.11 | 56.55 | 2,059,238 | +0.27(+0.48%) |
Sep 26, 2012 | 55.78 | 57.02 | 55.73 | 56.28 | 2,805,680 | +0.50(+0.90%) |
Sep 25, 2012 | 56.47 | 56.96 | 55.75 | 55.77 | 4,072,484 | -0.64(-1.14%) |
Sep 24, 2012 | 55.94 | 56.48 | 55.70 | 56.42 | 2,365,262 | +0.39(+0.70%) |
Sep 21, 2012 | 56.55 | 56.76 | 56.02 | 56.03 | 4,771,275 | -0.30(-0.54%) |
Sep 20, 2012 | 56.04 | 56.44 | 55.85 | 56.33 | 3,361,995 | +0.10(+0.18%) |
Sep 19, 2012 | 56.59 | 56.72 | 56.20 | 56.23 | 3,641,774 | -0.36(-0.63%) |
Sep 18, 2012 | 56.78 | 56.87 | 56.51 | 56.59 | 2,316,948 | -0.06(-0.11%) |
Sep 17, 2012 | 56.65 | 57.01 | 56.53 | 56.65 | 2,478,738 | -0.14(-0.24%) |
Sep 14, 2012 | 58.02 | 58.17 | 56.55 | 56.79 | 4,040,535 | -1.14(-1.96%) |
Sep 13, 2012 | 57.22 | 58.25 | 57.22 | 57.92 | 2,962,266 | +0.67(+1.17%) |
Sep 12, 2012 | 57.32 | 57.35 | 56.85 | 57.25 | 1,707,357 | +0.17(+0.29%) |
Sep 11, 2012 | 56.79 | 57.21 | 56.75 | 57.09 | 1,612,160 | +0.27(+0.48%) |
Sep 10, 2012 | 57.22 | 57.38 | 56.73 | 56.82 | 2,302,773 | -0.41(-0.72%) |
Sep 07, 2012 | 57.22 | 57.55 | 56.97 | 57.23 | 2,541,032 | +0.22(+0.39%) |
Sep 06, 2012 | 56.63 | 57.12 | 56.55 | 57.01 | 2,639,768 | +0.56(+0.99%) |
Sep 05, 2012 | 56.43 | 56.51 | 55.94 | 56.45 | 2,158,472 | +0.13(+0.23%) |
Sep 04, 2012 | 56.09 | 56.44 | 55.58 | 56.32 | 1,906,511 | +0.30(+0.54%) |
Aug 31, 2012 | 55.92 | 56.12 | 55.32 | 56.02 | 2,461,381 | +0.22(+0.40%) |
Aug 30, 2012 | 55.20 | 55.86 | 55.16 | 55.80 | 1,742,207 | +0.29(+0.53%) |
Aug 29, 2012 | 55.17 | 55.72 | 55.15 | 55.50 | 1,535,839 | +0.20(+0.36%) |
Aug 27, 2012 | 55.31 | 55.43 | 54.94 | 55.31 | 3,104,399 | +0.05(+0.09%) |
Aug 24, 2012 | 54.91 | 55.48 | 54.80 | 55.26 | 4,509,478 | +0.18(+0.33%) |
Aug 23, 2012 | 55.51 | 55.53 | 55.06 | 55.07 | 2,574,106 | -0.53(-0.94%) |
Aug 22, 2012 | 55.73 | 56.05 | 55.53 | 55.60 | 2,484,152 | -0.24(-0.43%) |
Aug 21, 2012 | 56.85 | 57.07 | 55.73 | 55.84 | 3,012,718 | -0.91(-1.60%) |
Aug 20, 2012 | 56.67 | 56.75 | 56.01 | 56.75 | 1,884,828 | +0.07(+0.13%) |
Aug 17, 2012 | 56.79 | 56.79 | 56.34 | 56.67 | 2,367,066 | +0.14(+0.24%) |
Aug 16, 2012 | 56.57 | 56.65 | 56.08 | 56.54 | 2,296,957 | -0.12(-0.21%) |
Aug 15, 2012 | 56.82 | 57.25 | 56.59 | 56.66 | 1,700,795 | -0.14(-0.25%) |
Aug 14, 2012 | 56.71 | 56.94 | 56.52 | 56.80 | 1,889,176 | +0.14(+0.24%) |
Aug 13, 2012 | 56.06 | 56.94 | 56.03 | 56.67 | 2,895,947 | +0.56(+0.99%) |
Aug 10, 2012 | 55.94 | 56.21 | 55.63 | 56.11 | 1,997,511 | +0.18(+0.33%) |
Aug 09, 2012 | 55.76 | 56.05 | 55.58 | 55.93 | 2,905,971 | +0.19(+0.34%) |
Aug 08, 2012 | 56.20 | 56.33 | 55.67 | 55.73 | 3,498,679 | -0.38(-0.68%) |
Aug 07, 2012 | 57.01 | 57.29 | 55.90 | 56.12 | 5,454,585 | -1.58(-2.73%) |
Aug 06, 2012 | 58.38 | 58.38 | 57.66 | 57.69 | 1,971,052 | -0.45(-0.78%) |
Aug 03, 2012 | 57.90 | 58.42 | 57.82 | 58.15 | 3,283,626 | +0.70(+1.22%) |
Aug 02, 2012 | 56.85 | 57.46 | 56.54 | 57.45 | 3,351,654 | +0.50(+0.88%) |
Aug 01, 2012 | 56.39 | 60.18 | 55.70 | 56.94 | 11,614,386 | -0.60(-1.04%) |
Jul 31, 2012 | 57.37 | 57.94 | 57.20 | 57.54 | 4,968,515 | +0.16(+0.28%) |
Jul 30, 2012 | 57.59 | 58.03 | 57.29 | 57.38 | 2,406,351 | -0.18(-0.30%) |
Jul 27, 2012 | 56.79 | 57.73 | 56.79 | 57.56 | 3,293,693 | +1.03(+1.83%) |
Jul 26, 2012 | 55.82 | 56.88 | 55.82 | 56.52 | 3,948,027 | +1.41(+2.56%) |
Jul 25, 2012 | 55.29 | 55.51 | 54.76 | 55.11 | 3,147,159 | +0.10(+0.17%) |
Jul 24, 2012 | 55.26 | 55.35 | 54.63 | 55.02 | 3,580,673 | -0.64(-1.14%) |
Jul 23, 2012 | 55.97 | 56.12 | 55.47 | 55.66 | 2,750,727 | -0.78(-1.38%) |
Jul 20, 2012 | 55.94 | 56.58 | 55.86 | 56.44 | 3,354,083 | +0.32(+0.57%) |
Jul 19, 2012 | 55.71 | 56.30 | 55.45 | 56.12 | 3,659,557 | +0.33(+0.60%) |
Jul 18, 2012 | 57.53 | 57.58 | 55.27 | 55.78 | 8,063,631 | -2.33(-4.01%) |
Jul 17, 2012 | 57.81 | 58.12 | 57.45 | 58.11 | 2,537,878 | +0.60(+1.04%) |
Jul 16, 2012 | 57.41 | 57.63 | 57.20 | 57.52 | 2,805,155 | +0.10(+0.18%) |
Jul 13, 2012 | 56.55 | 57.41 | 56.51 | 57.41 | 3,362,447 | +0.84(+1.49%) |
Jul 12, 2012 | 55.65 | 56.83 | 55.28 | 56.57 | 4,318,648 | +0.71(+1.27%) |
Jul 11, 2012 | 55.62 | 56.01 | 54.94 | 55.86 | 4,118,536 | +0.24(+0.43%) |
Jul 10, 2012 | 57.24 | 57.44 | 55.46 | 55.62 | 4,899,548 | -1.53(-2.67%) |
Jul 09, 2012 | 56.58 | 57.25 | 56.24 | 57.15 | 2,935,072 | +0.82(+1.46%) |
Jul 06, 2012 | 56.05 | 56.51 | 55.99 | 56.33 | 2,335,309 | -0.34(-0.60%) |
Jul 05, 2012 | 56.75 | 56.84 | 56.29 | 56.67 | 2,006,231 | -0.17(-0.29%) |
Jul 03, 2012 | 57.00 | 57.19 | 56.66 | 56.84 | 1,339,731 | -0.06(-0.10%) |