Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.76 | 56.89 | 56.07 | 56.43 | 1,310,342 | -0.59(-1.03%) |
Sep 27, 2012 | 56.45 | 57.19 | 56.45 | 57.01 | 1,181,765 | +0.69(+1.23%) |
Sep 26, 2012 | 56.61 | 56.95 | 56.20 | 56.32 | 1,051,667 | -0.28(-0.49%) |
Sep 25, 2012 | 57.29 | 57.66 | 56.55 | 56.60 | 1,615,626 | -0.44(-0.77%) |
Sep 24, 2012 | 56.89 | 57.31 | 56.82 | 57.04 | 1,021,010 | -0.23(-0.40%) |
Sep 21, 2012 | 57.56 | 57.69 | 57.24 | 57.27 | 2,280,265 | -0.01(-0.02%) |
Sep 20, 2012 | 57.15 | 57.66 | 56.99 | 57.28 | 2,285,419 | -0.02(-0.03%) |
Sep 19, 2012 | 57.53 | 57.80 | 57.14 | 57.30 | 1,959,215 | -0.23(-0.40%) |
Sep 18, 2012 | 57.72 | 57.81 | 57.22 | 57.53 | 2,042,241 | -0.20(-0.35%) |
Sep 17, 2012 | 57.88 | 58.27 | 57.57 | 57.73 | 1,592,614 | -0.40(-0.69%) |
Sep 14, 2012 | 57.78 | 58.51 | 57.39 | 58.13 | 2,497,111 | +0.61(+1.07%) |
Sep 13, 2012 | 56.88 | 57.66 | 56.48 | 57.52 | 2,318,439 | +0.74(+1.30%) |
Sep 12, 2012 | 56.63 | 57.07 | 56.51 | 56.78 | 1,776,544 | +0.24(+0.42%) |
Sep 11, 2012 | 56.46 | 56.80 | 56.35 | 56.54 | 1,658,957 | +0.03(+0.05%) |
Sep 10, 2012 | 56.43 | 56.82 | 56.32 | 56.51 | 1,865,254 | +0.11(+0.20%) |
Sep 07, 2012 | 55.86 | 56.42 | 55.77 | 56.40 | 1,547,300 | +0.67(+1.20%) |
Sep 06, 2012 | 54.94 | 55.83 | 54.94 | 55.73 | 1,914,724 | +1.14(+2.09%) |
Sep 05, 2012 | 54.92 | 54.92 | 54.35 | 54.59 | 1,303,512 | -0.26(-0.47%) |
Sep 04, 2012 | 54.81 | 55.18 | 54.21 | 54.85 | 1,700,894 | -0.04(-0.07%) |
Aug 31, 2012 | 54.79 | 55.27 | 54.47 | 54.89 | 1,546,144 | +0.35(+0.65%) |
Aug 30, 2012 | 54.32 | 54.71 | 53.99 | 54.53 | 1,502,623 | -0.18(-0.33%) |
Aug 29, 2012 | 53.92 | 54.78 | 53.91 | 54.72 | 1,607,324 | +0.51(+0.94%) |
Aug 27, 2012 | 54.17 | 54.59 | 53.87 | 54.21 | 1,563,903 | +0.05(+0.09%) |
Aug 24, 2012 | 53.79 | 54.29 | 53.54 | 54.16 | 1,332,129 | +0.27(+0.50%) |
Aug 23, 2012 | 54.14 | 54.25 | 53.60 | 53.89 | 1,283,143 | -0.24(-0.44%) |
Aug 22, 2012 | 53.83 | 54.38 | 53.73 | 54.13 | 1,439,167 | +0.17(+0.32%) |
Aug 21, 2012 | 54.33 | 54.76 | 53.90 | 53.96 | 1,280,609 | -0.17(-0.32%) |
Aug 20, 2012 | 54.04 | 54.42 | 53.76 | 54.13 | 1,515,820 | -0.05(-0.09%) |
Aug 17, 2012 | 54.09 | 54.47 | 53.74 | 54.18 | 1,917,932 | +0.06(+0.11%) |
Aug 16, 2012 | 54.54 | 54.91 | 53.77 | 54.12 | 3,616,002 | -0.97(-1.75%) |
Aug 15, 2012 | 54.34 | 55.26 | 54.07 | 55.09 | 2,930,398 | +0.81(+1.50%) |
Aug 14, 2012 | 54.69 | 54.78 | 54.06 | 54.27 | 1,562,992 | -0.27(-0.49%) |
Aug 13, 2012 | 54.41 | 54.60 | 54.15 | 54.54 | 1,062,134 | -0.08(-0.14%) |
Aug 10, 2012 | 54.41 | 54.64 | 54.18 | 54.62 | 1,085,730 | +0.11(+0.21%) |
Aug 09, 2012 | 54.74 | 55.01 | 54.10 | 54.50 | 1,644,787 | -0.33(-0.61%) |
Aug 08, 2012 | 54.52 | 54.97 | 54.29 | 54.84 | 1,944,939 | +0.14(+0.26%) |
Aug 07, 2012 | 54.22 | 55.02 | 54.14 | 54.70 | 1,795,315 | +0.55(+1.01%) |
Aug 06, 2012 | 54.26 | 54.37 | 53.83 | 54.15 | 1,940,374 | -0.02(-0.04%) |
Aug 03, 2012 | 53.04 | 54.35 | 53.04 | 54.17 | 2,478,136 | +2.12(+4.06%) |
Aug 02, 2012 | 52.70 | 53.09 | 51.46 | 52.05 | 2,367,230 | -1.22(-2.28%) |
Aug 01, 2012 | 53.66 | 53.79 | 53.03 | 53.27 | 2,363,139 | -0.01(-0.02%) |
Jul 31, 2012 | 53.46 | 53.85 | 53.22 | 53.28 | 2,079,581 | -0.37(-0.70%) |
Jul 30, 2012 | 53.63 | 54.04 | 53.36 | 53.65 | 1,536,802 | -0.04(-0.07%) |
Jul 27, 2012 | 52.71 | 53.90 | 52.64 | 53.69 | 3,303,291 | +1.35(+2.58%) |
Jul 26, 2012 | 52.40 | 53.01 | 51.30 | 52.34 | 3,095,173 | +0.53(+1.02%) |
Jul 25, 2012 | 48.90 | 52.00 | 48.90 | 51.82 | 6,040,177 | +4.17(+8.76%) |
Jul 24, 2012 | 48.32 | 48.51 | 47.50 | 47.64 | 3,492,063 | -0.88(-1.81%) |
Jul 23, 2012 | 49.15 | 49.17 | 48.32 | 48.52 | 2,185,261 | -1.29(-2.59%) |
Jul 20, 2012 | 50.41 | 50.44 | 49.46 | 49.81 | 2,037,652 | -0.94(-1.85%) |
Jul 19, 2012 | 51.01 | 51.09 | 50.00 | 50.75 | 2,091,334 | -0.19(-0.38%) |
Jul 18, 2012 | 49.78 | 51.00 | 49.58 | 50.94 | 2,112,928 | +0.87(+1.74%) |
Jul 17, 2012 | 49.87 | 50.16 | 49.15 | 50.07 | 1,545,148 | +0.40(+0.81%) |
Jul 16, 2012 | 50.26 | 50.39 | 49.32 | 49.67 | 2,783,148 | -0.13(-0.27%) |
Jul 13, 2012 | 49.36 | 50.28 | 49.26 | 49.81 | 1,582,624 | +0.56(+1.15%) |
Jul 12, 2012 | 49.01 | 49.54 | 48.56 | 49.24 | 1,829,026 | -0.26(-0.52%) |
Jul 11, 2012 | 48.86 | 49.73 | 48.86 | 49.50 | 2,098,143 | +0.52(+1.06%) |
Jul 10, 2012 | 50.46 | 50.59 | 48.73 | 48.98 | 2,806,709 | -0.38(-0.78%) |
Jul 09, 2012 | 48.94 | 49.53 | 48.91 | 49.37 | 1,219,754 | +0.14(+0.29%) |
Jul 06, 2012 | 49.83 | 50.13 | 48.97 | 49.22 | 1,407,135 | -1.11(-2.21%) |
Jul 05, 2012 | 51.14 | 51.32 | 50.17 | 50.33 | 1,937,188 | -0.20(-0.40%) |
Jul 03, 2012 | 49.25 | 50.55 | 49.15 | 50.53 | 1,565,966 | +1.36(+2.76%) |