Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.11 | 55.18 | 54.78 | 55.01 | 118,043 | -0.42(-0.76%) |
Sep 27, 2012 | 55.26 | 55.48 | 54.82 | 55.44 | 108,232 | +0.67(+1.23%) |
Sep 26, 2012 | 54.70 | 55.05 | 54.22 | 54.76 | 346,859 | -0.15(-0.28%) |
Sep 25, 2012 | 56.12 | 56.25 | 54.88 | 54.92 | 707,945 | -1.04(-1.86%) |
Sep 24, 2012 | 55.97 | 56.19 | 55.76 | 55.96 | 206,489 | -0.45(-0.80%) |
Sep 21, 2012 | 57.25 | 57.35 | 56.41 | 56.41 | 72,891 | -0.37(-0.66%) |
Sep 20, 2012 | 56.38 | 56.81 | 55.98 | 56.78 | 130,414 | -0.20(-0.35%) |
Sep 19, 2012 | 57.02 | 57.18 | 56.75 | 56.98 | 84,357 | +0.15(+0.27%) |
Sep 18, 2012 | 56.78 | 56.98 | 56.45 | 56.83 | 542,683 | -0.23(-0.41%) |
Sep 17, 2012 | 57.70 | 57.73 | 56.89 | 57.07 | 156,401 | -1.00(-1.71%) |
Sep 14, 2012 | 57.54 | 58.39 | 57.54 | 58.06 | 529,824 | +1.02(+1.79%) |
Sep 13, 2012 | 55.42 | 57.29 | 55.22 | 57.04 | 193,754 | +1.55(+2.80%) |
Sep 12, 2012 | 55.71 | 55.86 | 55.09 | 55.49 | 167,229 | -0.10(-0.17%) |
Sep 11, 2012 | 55.36 | 56.00 | 55.36 | 55.59 | 179,845 | +0.29(+0.53%) |
Sep 10, 2012 | 55.29 | 55.91 | 55.23 | 55.29 | 150,899 | -0.13(-0.23%) |
Sep 07, 2012 | 54.42 | 55.46 | 54.42 | 55.42 | 258,177 | +1.42(+2.62%) |
Sep 06, 2012 | 53.05 | 54.09 | 53.05 | 54.01 | 153,567 | +1.39(+2.64%) |
Sep 05, 2012 | 52.49 | 52.73 | 52.26 | 52.62 | 80,555 | +0.15(+0.28%) |
Sep 04, 2012 | 53.17 | 53.21 | 52.26 | 52.47 | 127,602 | -0.79(-1.49%) |
Aug 31, 2012 | 53.01 | 53.40 | 52.65 | 53.26 | 132,111 | +0.64(+1.21%) |
Aug 30, 2012 | 52.92 | 52.92 | 52.58 | 52.62 | 109,915 | -0.44(-0.82%) |
Aug 29, 2012 | 53.00 | 53.18 | 52.71 | 53.06 | 87,830 | -0.11(-0.21%) |
Aug 27, 2012 | 53.69 | 53.69 | 53.12 | 53.17 | 112,381 | -0.53(-0.98%) |
Aug 24, 2012 | 53.59 | 53.82 | 53.27 | 53.70 | 191,936 | -0.07(-0.14%) |
Aug 23, 2012 | 54.61 | 54.61 | 53.72 | 53.77 | 183,678 | -0.87(-1.60%) |
Aug 22, 2012 | 54.05 | 54.66 | 53.76 | 54.65 | 126,157 | +0.42(+0.78%) |
Aug 21, 2012 | 54.39 | 54.95 | 54.06 | 54.23 | 78,833 | +0.04(+0.07%) |
Aug 20, 2012 | 53.93 | 54.21 | 53.74 | 54.19 | 243,780 | +0.07(+0.13%) |
Aug 17, 2012 | 54.20 | 54.30 | 53.94 | 54.11 | 70,316 | -0.02(-0.03%) |
Aug 16, 2012 | 53.40 | 54.26 | 53.40 | 54.13 | 47,349 | +0.74(+1.39%) |
Aug 15, 2012 | 53.00 | 53.46 | 52.95 | 53.38 | 56,311 | +0.22(+0.41%) |
Aug 14, 2012 | 53.64 | 53.85 | 53.05 | 53.17 | 81,352 | -0.33(-0.62%) |
Aug 13, 2012 | 53.81 | 53.89 | 53.23 | 53.50 | 91,895 | -0.41(-0.77%) |
Aug 10, 2012 | 53.28 | 53.97 | 53.28 | 53.91 | 86,334 | +0.11(+0.21%) |
Aug 09, 2012 | 53.27 | 54.06 | 53.27 | 53.80 | 147,046 | +0.38(+0.71%) |
Aug 08, 2012 | 52.95 | 53.60 | 52.95 | 53.42 | 108,359 | +0.16(+0.30%) |
Aug 07, 2012 | 52.96 | 53.45 | 52.89 | 53.26 | 231,836 | +0.64(+1.21%) |
Aug 06, 2012 | 52.16 | 52.89 | 52.11 | 52.62 | 164,498 | +0.69(+1.32%) |
Aug 03, 2012 | 51.49 | 52.28 | 51.49 | 51.93 | 140,773 | +1.06(+2.08%) |
Aug 02, 2012 | 51.22 | 51.44 | 50.46 | 50.87 | 194,607 | -0.61(-1.18%) |
Aug 01, 2012 | 51.76 | 52.09 | 51.47 | 51.48 | 151,507 | -0.07(-0.14%) |
Jul 31, 2012 | 51.64 | 51.89 | 51.47 | 51.55 | 186,363 | -0.18(-0.34%) |
Jul 30, 2012 | 51.66 | 51.99 | 51.40 | 51.73 | 267,110 | +0.06(+0.13%) |
Jul 27, 2012 | 50.84 | 51.86 | 50.71 | 51.66 | 306,986 | +1.10(+2.18%) |
Jul 26, 2012 | 50.78 | 50.97 | 50.04 | 50.56 | 254,420 | +0.47(+0.94%) |
Jul 25, 2012 | 50.50 | 50.54 | 49.83 | 50.09 | 154,829 | -0.08(-0.16%) |
Jul 24, 2012 | 51.23 | 51.23 | 49.83 | 50.17 | 176,537 | -0.95(-1.87%) |
Jul 23, 2012 | 51.01 | 51.22 | 50.52 | 51.13 | 341,092 | -0.76(-1.47%) |
Jul 20, 2012 | 51.98 | 52.40 | 51.70 | 51.89 | 147,671 | -0.49(-0.94%) |
Jul 19, 2012 | 52.01 | 52.52 | 51.86 | 52.38 | 459,180 | +0.57(+1.09%) |
Jul 18, 2012 | 51.21 | 52.02 | 51.12 | 51.82 | 118,217 | +0.32(+0.61%) |
Jul 17, 2012 | 51.16 | 51.55 | 50.62 | 51.50 | 150,581 | +0.57(+1.11%) |
Jul 16, 2012 | 51.02 | 51.13 | 50.50 | 50.93 | 107,828 | -0.35(-0.68%) |
Jul 13, 2012 | 50.55 | 51.39 | 50.55 | 51.28 | 114,613 | +0.98(+1.95%) |
Jul 12, 2012 | 50.12 | 50.65 | 49.52 | 50.30 | 197,454 | -0.34(-0.67%) |
Jul 11, 2012 | 50.94 | 51.01 | 50.29 | 50.64 | 517,262 | -0.23(-0.45%) |
Jul 10, 2012 | 52.15 | 52.39 | 50.59 | 50.87 | 179,006 | -0.91(-1.77%) |
Jul 09, 2012 | 52.28 | 52.33 | 51.67 | 51.78 | 136,928 | -0.56(-1.07%) |
Jul 06, 2012 | 52.40 | 52.48 | 52.02 | 52.34 | 176,980 | -0.74(-1.40%) |
Jul 05, 2012 | 52.90 | 53.43 | 52.68 | 53.09 | 129,203 | -0.06(-0.11%) |
Jul 03, 2012 | 52.37 | 53.29 | 52.33 | 53.14 | 250,465 | +1.03(+1.97%) |