Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.60 | 55.80 | 55.38 | 55.60 | 2,656,097 | -0.23(-0.41%) |
Sep 27, 2012 | 55.57 | 55.93 | 55.42 | 55.83 | 1,471,058 | +0.49(+0.89%) |
Sep 26, 2012 | 55.58 | 55.62 | 55.19 | 55.34 | 2,015,692 | -0.29(-0.51%) |
Sep 25, 2012 | 56.39 | 56.45 | 55.60 | 55.62 | 1,805,960 | -0.58(-1.03%) |
Sep 24, 2012 | 56.03 | 56.36 | 55.99 | 56.20 | 1,933,442 | -0.03(-0.06%) |
Sep 21, 2012 | 56.55 | 56.55 | 56.21 | 56.24 | 1,535,385 | -0.05(-0.08%) |
Sep 20, 2012 | 55.96 | 56.30 | 55.78 | 56.28 | 1,400,586 | +0.02(+0.04%) |
Sep 19, 2012 | 56.27 | 56.45 | 56.14 | 56.26 | 1,170,832 | +0.03(+0.05%) |
Sep 18, 2012 | 56.23 | 56.32 | 56.09 | 56.23 | 1,614,321 | -0.15(-0.27%) |
Sep 17, 2012 | 56.61 | 56.67 | 56.24 | 56.38 | 2,007,460 | -0.39(-0.69%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.56 | 56.77 | 1,653,571 | +0.28(+0.50%) |
Sep 13, 2012 | 55.54 | 56.62 | 55.40 | 56.49 | 1,864,128 | +0.94(+1.70%) |
Sep 12, 2012 | 55.52 | 55.66 | 55.42 | 55.55 | 1,025,834 | +0.18(+0.33%) |
Sep 11, 2012 | 55.22 | 55.52 | 55.17 | 55.36 | 2,739,077 | +0.21(+0.37%) |
Sep 10, 2012 | 55.36 | 55.52 | 55.13 | 55.16 | 2,405,168 | -0.26(-0.47%) |
Sep 07, 2012 | 55.15 | 55.42 | 55.13 | 55.42 | 938,076 | +0.37(+0.67%) |
Sep 06, 2012 | 54.25 | 55.06 | 54.25 | 55.05 | 1,451,915 | +1.15(+2.13%) |
Sep 05, 2012 | 53.95 | 54.07 | 53.77 | 53.90 | 1,059,570 | +0.05(+0.09%) |
Sep 04, 2012 | 53.88 | 54.04 | 53.58 | 53.85 | 2,111,629 | -0.05(-0.10%) |
Aug 31, 2012 | 53.98 | 54.18 | 53.67 | 53.91 | 1,373,028 | +0.24(+0.44%) |
Aug 30, 2012 | 53.78 | 53.81 | 53.52 | 53.67 | 844,351 | -0.35(-0.65%) |
Aug 29, 2012 | 54.04 | 54.17 | 53.88 | 54.02 | 871,764 | +0.04(+0.07%) |
Aug 27, 2012 | 54.14 | 54.21 | 53.93 | 53.98 | 1,340,409 | -0.06(-0.11%) |
Aug 24, 2012 | 53.65 | 54.17 | 53.57 | 54.04 | 2,618,156 | +0.24(+0.44%) |
Aug 23, 2012 | 54.12 | 54.12 | 53.72 | 53.81 | 1,963,013 | -0.38(-0.71%) |
Aug 22, 2012 | 54.14 | 54.29 | 53.92 | 54.19 | 1,843,263 | -0.11(-0.20%) |
Aug 21, 2012 | 54.49 | 54.79 | 54.17 | 54.30 | 1,386,398 | -0.05(-0.10%) |
Aug 20, 2012 | 54.26 | 54.36 | 54.11 | 54.35 | 1,245,505 | +0.03(+0.06%) |
Aug 17, 2012 | 54.36 | 54.41 | 54.21 | 54.32 | 1,427,166 | +0.00(+0.00%) |
Aug 16, 2012 | 54.05 | 54.40 | 53.88 | 54.32 | 1,358,880 | +0.35(+0.65%) |
Aug 15, 2012 | 53.77 | 54.05 | 53.77 | 53.97 | 1,712,657 | +0.09(+0.17%) |
Aug 14, 2012 | 54.09 | 54.15 | 53.72 | 53.88 | 1,442,571 | -0.03(-0.06%) |
Aug 13, 2012 | 53.96 | 54.01 | 53.67 | 53.91 | 1,029,604 | -0.11(-0.20%) |
Aug 10, 2012 | 53.76 | 54.06 | 53.58 | 54.01 | 1,349,099 | +0.08(+0.14%) |
Aug 09, 2012 | 53.75 | 54.05 | 53.72 | 53.94 | 767,640 | +0.10(+0.18%) |
Aug 08, 2012 | 53.50 | 53.86 | 53.49 | 53.84 | 884,676 | +0.18(+0.33%) |
Aug 07, 2012 | 53.58 | 53.94 | 53.58 | 53.66 | 1,866,038 | +0.29(+0.55%) |
Aug 06, 2012 | 53.39 | 53.60 | 53.34 | 53.37 | 2,294,475 | +0.15(+0.29%) |
Aug 03, 2012 | 53.03 | 53.36 | 52.76 | 53.22 | 1,337,629 | +1.03(+1.97%) |
Aug 02, 2012 | 52.24 | 52.54 | 51.75 | 52.19 | 1,872,899 | -0.45(-0.86%) |
Aug 01, 2012 | 52.98 | 53.03 | 52.61 | 52.64 | 2,198,879 | -0.06(-0.12%) |
Jul 31, 2012 | 52.93 | 53.09 | 52.70 | 52.70 | 1,251,134 | -0.34(-0.65%) |
Jul 30, 2012 | 52.98 | 53.25 | 52.84 | 53.05 | 1,311,470 | +0.01(+0.01%) |
Jul 27, 2012 | 52.34 | 53.21 | 52.27 | 53.04 | 1,257,685 | +0.97(+1.85%) |
Jul 26, 2012 | 51.99 | 52.21 | 51.76 | 52.08 | 2,325,296 | +0.79(+1.54%) |
Jul 25, 2012 | 51.39 | 51.46 | 51.00 | 51.29 | 2,964,536 | +0.15(+0.28%) |
Jul 24, 2012 | 51.67 | 51.67 | 50.77 | 51.14 | 2,573,798 | -0.50(-0.96%) |
Jul 23, 2012 | 51.39 | 51.77 | 51.22 | 51.64 | 1,473,914 | -0.54(-1.03%) |
Jul 20, 2012 | 52.25 | 52.36 | 52.09 | 52.18 | 2,085,472 | -0.41(-0.77%) |
Jul 19, 2012 | 52.64 | 52.74 | 52.41 | 52.58 | 1,345,315 | -0.05(-0.09%) |
Jul 18, 2012 | 52.20 | 52.73 | 52.15 | 52.63 | 1,733,745 | +0.25(+0.47%) |
Jul 17, 2012 | 52.12 | 52.44 | 51.60 | 52.38 | 1,475,792 | +0.44(+0.84%) |
Jul 16, 2012 | 51.95 | 52.08 | 51.71 | 51.95 | 1,622,318 | -0.12(-0.24%) |
Jul 13, 2012 | 51.31 | 52.11 | 51.29 | 52.07 | 1,432,577 | +0.89(+1.74%) |
Jul 12, 2012 | 51.12 | 51.39 | 50.86 | 51.18 | 2,182,825 | -0.19(-0.37%) |
Jul 11, 2012 | 51.30 | 51.54 | 51.13 | 51.37 | 1,584,623 | +0.11(+0.21%) |
Jul 10, 2012 | 51.92 | 52.03 | 51.04 | 51.26 | 1,221,921 | -0.39(-0.76%) |
Jul 09, 2012 | 51.79 | 51.83 | 51.46 | 51.65 | 6,595,690 | -0.19(-0.37%) |
Jul 06, 2012 | 51.78 | 51.92 | 51.61 | 51.85 | 3,686,708 | -0.42(-0.81%) |
Jul 05, 2012 | 52.57 | 52.57 | 52.15 | 52.27 | 2,210,622 | -0.46(-0.87%) |
Jul 03, 2012 | 52.34 | 52.75 | 52.34 | 52.73 | 2,118,742 | +0.39(+0.75%) |