Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.55 | 57.71 | 57.21 | 57.50 | 7,728,907 | -0.14(-0.24%) |
Sep 27, 2012 | 57.95 | 58.05 | 57.53 | 57.64 | 6,880,044 | -0.16(-0.28%) |
Sep 26, 2012 | 57.78 | 58.31 | 57.77 | 57.81 | 6,166,930 | -0.05(-0.09%) |
Sep 25, 2012 | 58.37 | 58.48 | 57.86 | 57.86 | 8,137,157 | -0.37(-0.64%) |
Sep 24, 2012 | 57.81 | 58.41 | 57.80 | 58.24 | 5,664,544 | +0.23(+0.39%) |
Sep 21, 2012 | 58.41 | 58.51 | 57.92 | 58.01 | 13,560,815 | -0.23(-0.40%) |
Sep 20, 2012 | 57.91 | 58.30 | 57.91 | 58.24 | 5,805,020 | +0.30(+0.51%) |
Sep 19, 2012 | 57.85 | 58.15 | 57.65 | 57.95 | 7,258,752 | +0.33(+0.57%) |
Sep 18, 2012 | 57.54 | 57.79 | 57.41 | 57.62 | 6,811,296 | -0.03(-0.05%) |
Sep 17, 2012 | 57.94 | 58.19 | 57.56 | 57.65 | 8,797,263 | -0.40(-0.68%) |
Sep 14, 2012 | 58.31 | 58.43 | 57.86 | 58.05 | 10,956,201 | -0.50(-0.85%) |
Sep 13, 2012 | 57.62 | 58.59 | 57.62 | 58.55 | 9,506,671 | +0.83(+1.44%) |
Sep 12, 2012 | 57.71 | 57.93 | 57.46 | 57.71 | 5,515,788 | +0.01(+0.01%) |
Sep 11, 2012 | 57.44 | 57.99 | 57.31 | 57.71 | 6,791,104 | +0.43(+0.75%) |
Sep 10, 2012 | 57.57 | 57.75 | 57.27 | 57.28 | 8,341,331 | -0.24(-0.42%) |
Sep 07, 2012 | 58.20 | 58.28 | 57.27 | 57.52 | 8,497,955 | -0.77(-1.32%) |
Sep 06, 2012 | 57.64 | 58.29 | 57.53 | 58.29 | 8,353,001 | +0.98(+1.71%) |
Sep 05, 2012 | 57.55 | 57.62 | 57.17 | 57.31 | 10,221,182 | +0.03(+0.05%) |
Sep 04, 2012 | 56.70 | 57.53 | 56.54 | 57.28 | 10,939,924 | +0.71(+1.25%) |
Aug 31, 2012 | 56.56 | 56.84 | 56.38 | 56.57 | 7,553,062 | +0.27(+0.48%) |
Aug 30, 2012 | 56.59 | 56.68 | 56.22 | 56.30 | 6,721,464 | -0.41(-0.71%) |
Aug 29, 2012 | 56.58 | 56.90 | 56.44 | 56.70 | 5,429,747 | +0.21(+0.37%) |
Aug 27, 2012 | 56.23 | 56.72 | 56.16 | 56.49 | 7,401,230 | +0.30(+0.54%) |
Aug 24, 2012 | 55.62 | 56.26 | 55.59 | 56.19 | 6,660,982 | +0.43(+0.77%) |
Aug 23, 2012 | 55.94 | 56.05 | 55.63 | 55.76 | 7,706,913 | -0.16(-0.29%) |
Aug 22, 2012 | 55.59 | 55.98 | 55.59 | 55.92 | 8,548,723 | +0.26(+0.48%) |
Aug 21, 2012 | 56.33 | 56.37 | 55.66 | 55.66 | 9,797,780 | -0.68(-1.20%) |
Aug 20, 2012 | 56.11 | 56.42 | 55.83 | 56.33 | 7,121,260 | +0.24(+0.43%) |
Aug 17, 2012 | 56.42 | 56.64 | 55.98 | 56.09 | 12,496,880 | -0.12(-0.22%) |
Aug 16, 2012 | 56.55 | 56.68 | 55.93 | 56.22 | 22,861,104 | -1.79(-3.09%) |
Aug 15, 2012 | 57.59 | 58.06 | 57.52 | 58.01 | 9,977,663 | +0.34(+0.59%) |
Aug 14, 2012 | 57.53 | 57.87 | 57.32 | 57.67 | 9,294,419 | +0.48(+0.83%) |
Aug 13, 2012 | 57.20 | 57.42 | 57.02 | 57.19 | 8,086,741 | -0.22(-0.38%) |
Aug 10, 2012 | 57.54 | 57.85 | 57.21 | 57.41 | 7,243,851 | -0.13(-0.23%) |
Aug 09, 2012 | 57.88 | 58.06 | 57.47 | 57.54 | 6,782,424 | -0.36(-0.62%) |
Aug 08, 2012 | 57.39 | 58.06 | 57.21 | 57.90 | 8,442,501 | +0.56(+0.97%) |
Aug 07, 2012 | 57.67 | 57.81 | 57.33 | 57.34 | 9,825,326 | -0.22(-0.39%) |
Aug 06, 2012 | 58.06 | 58.06 | 57.57 | 57.57 | 7,893,666 | -0.21(-0.36%) |
Aug 03, 2012 | 57.92 | 58.09 | 57.54 | 57.78 | 11,277,602 | +0.39(+0.68%) |
Aug 02, 2012 | 56.61 | 57.47 | 56.53 | 57.39 | 10,442,757 | +0.33(+0.58%) |
Aug 01, 2012 | 57.89 | 57.96 | 56.90 | 57.05 | 12,515,248 | -0.63(-1.09%) |
Jul 31, 2012 | 57.94 | 58.11 | 57.68 | 57.68 | 10,740,360 | -0.43(-0.73%) |
Jul 30, 2012 | 57.71 | 58.31 | 57.70 | 58.11 | 11,800,952 | +0.36(+0.62%) |
Jul 27, 2012 | 57.22 | 57.97 | 57.19 | 57.75 | 14,015,076 | +0.66(+1.15%) |
Jul 26, 2012 | 56.34 | 57.31 | 56.33 | 57.09 | 10,552,196 | +1.23(+2.21%) |
Jul 25, 2012 | 56.00 | 56.16 | 55.70 | 55.86 | 9,008,971 | -0.05(-0.08%) |
Jul 24, 2012 | 55.55 | 55.98 | 55.37 | 55.91 | 9,646,142 | +0.22(+0.40%) |
Jul 23, 2012 | 55.50 | 55.79 | 55.23 | 55.68 | 8,587,905 | -0.31(-0.55%) |
Jul 20, 2012 | 55.38 | 56.18 | 55.26 | 55.99 | 14,263,058 | +0.56(+1.01%) |
Jul 19, 2012 | 56.46 | 56.47 | 54.43 | 55.43 | 21,778,474 | -1.02(-1.81%) |
Jul 18, 2012 | 56.49 | 56.93 | 56.36 | 56.46 | 12,251,961 | -0.19(-0.34%) |
Jul 17, 2012 | 56.50 | 56.65 | 56.04 | 56.65 | 15,711,655 | +0.09(+0.16%) |
Jul 16, 2012 | 56.51 | 56.71 | 56.25 | 56.56 | 10,426,718 | -0.16(-0.27%) |
Jul 13, 2012 | 56.01 | 56.76 | 55.92 | 56.71 | 10,506,710 | +0.67(+1.20%) |
Jul 12, 2012 | 55.85 | 56.28 | 55.52 | 56.04 | 13,115,913 | +0.04(+0.07%) |
Jul 11, 2012 | 55.90 | 56.14 | 55.63 | 56.00 | 15,797,316 | +0.12(+0.21%) |
Jul 10, 2012 | 55.74 | 56.25 | 55.52 | 55.88 | 17,197,746 | +0.27(+0.49%) |
Jul 09, 2012 | 55.23 | 55.61 | 55.04 | 55.61 | 14,387,813 | +0.31(+0.56%) |
Jul 06, 2012 | 54.81 | 55.30 | 54.81 | 55.30 | 10,334,697 | +0.22(+0.39%) |
Jul 05, 2012 | 54.54 | 55.26 | 54.54 | 55.09 | 16,052,414 | +0.26(+0.47%) |
Jul 03, 2012 | 53.98 | 54.85 | 53.71 | 54.83 | 12,122,460 | +1.09(+2.02%) |