Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.83 | 61.15 | 60.50 | 60.87 | 325,084 | -0.22(-0.37%) |
Sep 27, 2012 | 61.27 | 61.71 | 60.34 | 61.10 | 330,835 | -0.03(-0.05%) |
Sep 26, 2012 | 61.55 | 61.68 | 60.93 | 61.13 | 250,740 | -0.50(-0.81%) |
Sep 25, 2012 | 62.62 | 62.67 | 61.52 | 61.63 | 328,111 | -0.94(-1.50%) |
Sep 24, 2012 | 62.77 | 63.34 | 62.10 | 62.56 | 168,909 | -0.17(-0.27%) |
Sep 21, 2012 | 63.22 | 63.43 | 62.27 | 62.74 | 347,250 | -0.25(-0.39%) |
Sep 20, 2012 | 63.39 | 63.82 | 62.35 | 62.98 | 244,844 | -0.87(-1.36%) |
Sep 19, 2012 | 62.72 | 64.27 | 62.41 | 63.85 | 475,077 | +1.55(+2.49%) |
Sep 18, 2012 | 62.17 | 62.70 | 61.77 | 62.30 | 282,348 | -0.16(-0.25%) |
Sep 17, 2012 | 62.67 | 62.92 | 62.01 | 62.46 | 203,297 | -0.25(-0.41%) |
Sep 14, 2012 | 62.95 | 63.23 | 62.44 | 62.71 | 273,285 | -0.16(-0.25%) |
Sep 13, 2012 | 62.17 | 63.05 | 61.69 | 62.87 | 347,949 | +0.87(+1.40%) |
Sep 12, 2012 | 62.48 | 62.68 | 61.88 | 62.00 | 254,352 | -0.16(-0.25%) |
Sep 11, 2012 | 61.55 | 62.43 | 61.55 | 62.16 | 280,392 | +0.34(+0.55%) |
Sep 10, 2012 | 62.13 | 62.16 | 61.46 | 61.82 | 283,719 | +0.02(+0.04%) |
Sep 07, 2012 | 59.67 | 62.38 | 59.67 | 61.80 | 411,094 | +2.10(+3.51%) |
Sep 06, 2012 | 57.76 | 59.73 | 57.76 | 59.70 | 475,612 | +2.17(+3.78%) |
Sep 05, 2012 | 57.31 | 57.95 | 57.31 | 57.53 | 342,709 | +0.04(+0.07%) |
Sep 04, 2012 | 58.04 | 58.05 | 57.35 | 57.49 | 306,134 | -0.65(-1.12%) |
Aug 31, 2012 | 58.34 | 59.16 | 58.02 | 58.15 | 229,491 | +0.19(+0.32%) |
Aug 30, 2012 | 57.74 | 58.05 | 56.98 | 57.96 | 208,441 | +0.25(+0.44%) |
Aug 29, 2012 | 58.65 | 58.65 | 57.49 | 57.70 | 216,413 | -0.52(-0.90%) |
Aug 27, 2012 | 58.84 | 58.84 | 57.48 | 58.23 | 311,522 | -0.22(-0.37%) |
Aug 24, 2012 | 57.70 | 58.68 | 57.29 | 58.44 | 345,495 | +0.55(+0.94%) |
Aug 23, 2012 | 59.12 | 59.61 | 57.74 | 57.90 | 334,768 | -1.59(-2.67%) |
Aug 22, 2012 | 59.26 | 59.74 | 58.71 | 59.49 | 579,675 | +0.15(+0.25%) |
Aug 21, 2012 | 59.00 | 59.57 | 58.57 | 59.34 | 352,850 | +0.60(+1.02%) |
Aug 20, 2012 | 58.07 | 59.24 | 57.93 | 58.74 | 392,982 | +0.61(+1.06%) |
Aug 17, 2012 | 58.25 | 58.57 | 57.41 | 58.12 | 376,917 | -0.19(-0.33%) |
Aug 16, 2012 | 58.77 | 59.10 | 57.94 | 58.32 | 305,421 | -0.39(-0.66%) |
Aug 15, 2012 | 57.58 | 59.36 | 57.40 | 58.71 | 557,115 | +1.24(+2.15%) |
Aug 14, 2012 | 57.46 | 58.11 | 56.96 | 57.47 | 329,126 | +0.22(+0.39%) |
Aug 13, 2012 | 57.27 | 57.62 | 56.76 | 57.25 | 514,752 | -0.17(-0.30%) |
Aug 10, 2012 | 57.13 | 57.97 | 56.93 | 57.42 | 345,013 | +0.07(+0.12%) |
Aug 09, 2012 | 59.33 | 59.33 | 56.57 | 57.35 | 833,194 | -2.12(-3.56%) |
Aug 08, 2012 | 59.37 | 59.67 | 58.50 | 59.47 | 618,148 | -0.41(-0.69%) |
Aug 07, 2012 | 60.22 | 60.22 | 59.40 | 59.88 | 179,060 | -0.23(-0.39%) |
Aug 06, 2012 | 59.92 | 60.50 | 59.13 | 60.12 | 376,099 | +0.49(+0.82%) |
Aug 03, 2012 | 59.37 | 59.92 | 58.72 | 59.63 | 225,815 | +1.01(+1.73%) |
Aug 02, 2012 | 58.03 | 58.83 | 57.27 | 58.62 | 280,546 | +0.38(+0.66%) |
Aug 01, 2012 | 58.26 | 58.88 | 57.82 | 58.24 | 380,978 | +0.16(+0.28%) |
Jul 31, 2012 | 58.69 | 59.03 | 58.02 | 58.07 | 270,138 | -0.73(-1.25%) |
Jul 30, 2012 | 57.94 | 58.92 | 57.91 | 58.80 | 325,415 | +0.85(+1.46%) |
Jul 27, 2012 | 57.31 | 58.21 | 57.00 | 57.96 | 280,660 | +0.93(+1.63%) |
Jul 26, 2012 | 56.62 | 58.39 | 56.02 | 57.03 | 526,649 | +0.91(+1.61%) |
Jul 25, 2012 | 56.10 | 56.29 | 55.22 | 56.12 | 592,236 | +0.73(+1.33%) |
Jul 24, 2012 | 56.27 | 57.09 | 54.74 | 55.39 | 458,109 | -0.82(-1.45%) |
Jul 23, 2012 | 54.86 | 56.45 | 54.39 | 56.21 | 376,124 | +0.25(+0.46%) |
Jul 20, 2012 | 57.11 | 57.25 | 55.76 | 55.95 | 752,465 | -1.58(-2.75%) |
Jul 19, 2012 | 58.15 | 58.95 | 56.75 | 57.53 | 760,462 | -0.26(-0.45%) |
Jul 18, 2012 | 56.85 | 58.44 | 56.55 | 57.79 | 491,159 | +0.94(+1.66%) |
Jul 17, 2012 | 57.03 | 57.40 | 56.02 | 56.85 | 528,895 | -0.24(-0.42%) |
Jul 16, 2012 | 56.24 | 57.44 | 55.94 | 57.09 | 487,251 | +0.80(+1.42%) |
Jul 13, 2012 | 56.13 | 56.48 | 55.50 | 56.29 | 822,997 | +0.49(+0.89%) |
Jul 12, 2012 | 56.92 | 57.27 | 55.72 | 55.79 | 813,807 | -1.57(-2.74%) |
Jul 11, 2012 | 57.91 | 58.83 | 57.12 | 57.37 | 360,750 | -0.46(-0.80%) |
Jul 10, 2012 | 60.44 | 61.00 | 57.44 | 57.83 | 916,679 | -2.19(-3.64%) |
Jul 09, 2012 | 60.18 | 61.22 | 59.37 | 60.02 | 353,120 | -0.15(-0.25%) |
Jul 06, 2012 | 60.24 | 60.35 | 59.13 | 60.17 | 377,428 | -0.32(-0.53%) |
Jul 05, 2012 | 60.04 | 60.69 | 59.70 | 60.49 | 498,489 | +0.32(+0.54%) |
Jul 03, 2012 | 60.91 | 61.44 | 59.85 | 60.17 | 343,370 | -1.63(-2.63%) |