Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.73 | 58.91 | 58.12 | 58.67 | 1,905,193 | -0.04(-0.07%) |
Sep 27, 2012 | 58.66 | 59.01 | 58.21 | 58.71 | 1,549,068 | +0.54(+0.93%) |
Sep 26, 2012 | 58.38 | 58.50 | 58.03 | 58.17 | 1,190,930 | -1.15(-1.94%) |
Sep 25, 2012 | 60.22 | 60.54 | 59.30 | 59.32 | 2,200,662 | -0.16(-0.26%) |
Sep 24, 2012 | 59.44 | 59.70 | 59.29 | 59.48 | 736,745 | -0.49(-0.81%) |
Sep 21, 2012 | 60.69 | 60.75 | 59.91 | 59.96 | 1,352,231 | +0.39(+0.66%) |
Sep 20, 2012 | 59.47 | 59.73 | 59.18 | 59.57 | 1,328,031 | -0.39(-0.66%) |
Sep 19, 2012 | 59.90 | 60.19 | 59.76 | 59.96 | 927,361 | +0.04(+0.07%) |
Sep 18, 2012 | 59.36 | 60.03 | 59.26 | 59.92 | 1,155,432 | +0.84(+1.42%) |
Sep 17, 2012 | 59.36 | 59.58 | 58.86 | 59.08 | 688,501 | -0.16(-0.28%) |
Sep 14, 2012 | 59.16 | 59.63 | 59.03 | 59.25 | 908,126 | +0.57(+0.97%) |
Sep 13, 2012 | 57.80 | 58.78 | 57.51 | 58.68 | 1,167,587 | +0.81(+1.41%) |
Sep 12, 2012 | 57.81 | 58.03 | 57.57 | 57.87 | 1,458,754 | +1.00(+1.76%) |
Sep 11, 2012 | 56.20 | 57.10 | 56.20 | 56.86 | 1,474,145 | +0.72(+1.29%) |
Sep 10, 2012 | 56.01 | 56.57 | 55.90 | 56.14 | 1,073,053 | -0.44(-0.77%) |
Sep 07, 2012 | 56.11 | 56.63 | 56.04 | 56.57 | 1,512,102 | +0.52(+0.92%) |
Sep 06, 2012 | 55.22 | 56.25 | 55.22 | 56.06 | 1,572,044 | +1.15(+2.10%) |
Sep 05, 2012 | 55.02 | 55.27 | 54.81 | 54.90 | 2,154,918 | +0.51(+0.94%) |
Sep 04, 2012 | 54.72 | 54.72 | 53.95 | 54.39 | 1,495,335 | +0.39(+0.72%) |
Aug 31, 2012 | 54.40 | 54.49 | 53.73 | 54.01 | 1,502,239 | +1.29(+2.45%) |
Aug 30, 2012 | 53.62 | 53.62 | 52.62 | 52.72 | 1,256,449 | -0.76(-1.42%) |
Aug 29, 2012 | 53.64 | 53.88 | 53.42 | 53.47 | 1,030,802 | -0.39(-0.73%) |
Aug 27, 2012 | 53.58 | 54.18 | 53.44 | 53.87 | 1,257,256 | +0.58(+1.08%) |
Aug 24, 2012 | 52.77 | 53.44 | 52.68 | 53.29 | 638,779 | +0.22(+0.42%) |
Aug 23, 2012 | 53.25 | 53.29 | 52.76 | 53.07 | 782,080 | -0.42(-0.78%) |
Aug 22, 2012 | 53.03 | 53.61 | 52.95 | 53.49 | 965,905 | -0.35(-0.66%) |
Aug 21, 2012 | 54.13 | 54.39 | 53.64 | 53.84 | 1,270,596 | +0.51(+0.96%) |
Aug 20, 2012 | 53.34 | 53.48 | 53.06 | 53.33 | 1,241,520 | +0.63(+1.19%) |
Aug 17, 2012 | 52.66 | 52.80 | 52.32 | 52.71 | 1,473,382 | -0.25(-0.47%) |
Aug 16, 2012 | 52.35 | 53.16 | 52.35 | 52.95 | 927,965 | +0.35(+0.66%) |
Aug 15, 2012 | 52.40 | 52.73 | 52.37 | 52.61 | 702,870 | -0.28(-0.53%) |
Aug 14, 2012 | 53.25 | 53.28 | 52.74 | 52.89 | 835,890 | +0.04(+0.08%) |
Aug 13, 2012 | 52.81 | 53.13 | 52.43 | 52.85 | 1,631,650 | +0.13(+0.25%) |
Aug 10, 2012 | 52.10 | 52.74 | 51.95 | 52.72 | 4,100,136 | -0.09(-0.17%) |
Aug 09, 2012 | 52.68 | 53.29 | 52.66 | 52.81 | 1,750,074 | -0.38(-0.71%) |
Aug 08, 2012 | 53.36 | 53.51 | 53.00 | 53.19 | 1,402,890 | -0.16(-0.29%) |
Aug 07, 2012 | 53.61 | 53.73 | 53.26 | 53.34 | 1,762,790 | -0.35(-0.64%) |
Aug 06, 2012 | 53.85 | 54.12 | 53.66 | 53.69 | 1,368,191 | +0.35(+0.65%) |
Aug 03, 2012 | 52.56 | 53.60 | 52.44 | 53.34 | 1,815,443 | +2.20(+4.29%) |
Aug 02, 2012 | 51.42 | 51.97 | 50.91 | 51.15 | 1,312,850 | -0.49(-0.94%) |
Aug 01, 2012 | 52.51 | 52.52 | 51.48 | 51.63 | 1,314,820 | -0.49(-0.93%) |
Jul 31, 2012 | 52.74 | 52.93 | 52.10 | 52.12 | 1,336,453 | -0.76(-1.45%) |
Jul 30, 2012 | 52.44 | 53.02 | 52.44 | 52.88 | 2,676,530 | -0.67(-1.26%) |
Jul 27, 2012 | 52.65 | 53.73 | 52.53 | 53.56 | 2,332,367 | +1.24(+2.37%) |
Jul 26, 2012 | 51.68 | 52.49 | 51.61 | 52.31 | 2,632,092 | +1.92(+3.80%) |
Jul 25, 2012 | 50.84 | 51.00 | 50.09 | 50.40 | 1,277,291 | +0.35(+0.69%) |
Jul 24, 2012 | 50.78 | 50.87 | 49.52 | 50.05 | 3,192,892 | +0.64(+1.30%) |
Jul 23, 2012 | 48.54 | 49.57 | 47.90 | 49.41 | 2,201,920 | -1.20(-2.37%) |
Jul 20, 2012 | 50.84 | 51.09 | 50.50 | 50.61 | 1,734,297 | -0.82(-1.60%) |
Jul 19, 2012 | 51.49 | 51.72 | 51.25 | 51.43 | 2,304,305 | +0.17(+0.34%) |
Jul 18, 2012 | 49.75 | 52.00 | 49.75 | 51.26 | 5,755,406 | +1.14(+2.26%) |
Jul 17, 2012 | 49.59 | 50.20 | 49.04 | 50.13 | 3,927,705 | +0.81(+1.65%) |
Jul 16, 2012 | 49.31 | 49.60 | 49.06 | 49.31 | 1,839,881 | -0.50(-1.01%) |
Jul 13, 2012 | 48.44 | 49.96 | 48.43 | 49.81 | 4,525,318 | +1.78(+3.70%) |
Jul 12, 2012 | 48.69 | 48.93 | 47.26 | 48.04 | 13,589,497 | +1.37(+2.94%) |
Jul 11, 2012 | 46.35 | 47.10 | 46.33 | 46.66 | 3,641,104 | +0.96(+2.11%) |
Jul 10, 2012 | 45.96 | 46.21 | 45.52 | 45.70 | 3,394,528 | +0.05(+0.11%) |
Jul 09, 2012 | 45.52 | 45.68 | 45.06 | 45.65 | 2,248,555 | -0.21(-0.47%) |
Jul 06, 2012 | 46.65 | 46.83 | 45.57 | 45.86 | 3,691,542 | -2.52(-5.20%) |
Jul 05, 2012 | 47.99 | 48.74 | 47.80 | 48.38 | 2,828,997 | -1.57(-3.14%) |
Jul 03, 2012 | 49.40 | 49.95 | 49.29 | 49.95 | 699,586 | +0.58(+1.17%) |