Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.90 | 61.22 | 60.57 | 60.94 | 324,711 | -0.23(-0.37%) |
Sep 27, 2012 | 61.34 | 61.78 | 60.41 | 61.17 | 330,454 | -0.03(-0.05%) |
Sep 26, 2012 | 61.62 | 61.75 | 61.00 | 61.20 | 250,452 | -0.50(-0.81%) |
Sep 25, 2012 | 62.69 | 62.74 | 61.59 | 61.70 | 327,734 | -0.94(-1.50%) |
Sep 24, 2012 | 62.84 | 63.41 | 62.17 | 62.64 | 168,715 | -0.17(-0.27%) |
Sep 21, 2012 | 63.29 | 63.50 | 62.34 | 62.81 | 346,851 | -0.25(-0.39%) |
Sep 20, 2012 | 63.46 | 63.90 | 62.42 | 63.06 | 244,563 | -0.87(-1.36%) |
Sep 19, 2012 | 62.79 | 64.35 | 62.48 | 63.93 | 474,531 | +1.55(+2.49%) |
Sep 18, 2012 | 62.24 | 62.77 | 61.84 | 62.37 | 282,023 | -0.16(-0.25%) |
Sep 17, 2012 | 62.74 | 63.00 | 62.08 | 62.53 | 203,064 | -0.25(-0.41%) |
Sep 14, 2012 | 63.02 | 63.30 | 62.52 | 62.79 | 272,971 | -0.16(-0.25%) |
Sep 13, 2012 | 62.24 | 63.12 | 61.76 | 62.94 | 347,549 | +0.87(+1.40%) |
Sep 12, 2012 | 62.55 | 62.75 | 61.95 | 62.07 | 254,059 | -0.16(-0.25%) |
Sep 11, 2012 | 61.62 | 62.50 | 61.62 | 62.23 | 280,069 | +0.34(+0.55%) |
Sep 10, 2012 | 62.20 | 62.23 | 61.53 | 61.89 | 283,393 | +0.02(+0.04%) |
Sep 07, 2012 | 59.74 | 62.45 | 59.74 | 61.87 | 410,622 | +2.10(+3.51%) |
Sep 06, 2012 | 57.82 | 59.79 | 57.82 | 59.77 | 475,065 | +2.17(+3.78%) |
Sep 05, 2012 | 57.38 | 58.02 | 57.37 | 57.60 | 342,315 | +0.04(+0.07%) |
Sep 04, 2012 | 58.11 | 58.12 | 57.42 | 57.56 | 305,782 | -0.65(-1.12%) |
Aug 31, 2012 | 58.41 | 59.23 | 58.08 | 58.21 | 229,227 | +0.19(+0.32%) |
Aug 30, 2012 | 57.81 | 58.11 | 57.05 | 58.02 | 208,202 | +0.26(+0.44%) |
Aug 29, 2012 | 58.71 | 58.71 | 57.55 | 57.77 | 216,165 | -0.52(-0.90%) |
Aug 27, 2012 | 58.91 | 58.91 | 57.54 | 58.29 | 311,164 | -0.22(-0.37%) |
Aug 24, 2012 | 57.77 | 58.75 | 57.36 | 58.51 | 345,098 | +0.55(+0.94%) |
Aug 23, 2012 | 59.19 | 59.68 | 57.81 | 57.96 | 334,383 | -1.59(-2.67%) |
Aug 22, 2012 | 59.33 | 59.81 | 58.77 | 59.55 | 579,009 | +0.15(+0.25%) |
Aug 21, 2012 | 59.07 | 59.64 | 58.64 | 59.40 | 352,445 | +0.60(+1.02%) |
Aug 20, 2012 | 58.14 | 59.31 | 57.99 | 58.80 | 392,531 | +0.61(+1.06%) |
Aug 17, 2012 | 58.32 | 58.64 | 57.48 | 58.19 | 376,484 | -0.20(-0.33%) |
Aug 16, 2012 | 58.84 | 59.17 | 58.01 | 58.38 | 305,070 | -0.39(-0.66%) |
Aug 15, 2012 | 57.65 | 59.43 | 57.47 | 58.77 | 556,475 | +1.24(+2.15%) |
Aug 14, 2012 | 57.53 | 58.17 | 57.03 | 57.54 | 328,747 | +0.23(+0.39%) |
Aug 13, 2012 | 57.33 | 57.68 | 56.82 | 57.31 | 514,160 | -0.17(-0.30%) |
Aug 10, 2012 | 57.20 | 58.04 | 57.00 | 57.48 | 344,617 | +0.07(+0.12%) |
Aug 09, 2012 | 59.40 | 59.40 | 56.64 | 57.42 | 832,237 | -2.12(-3.56%) |
Aug 08, 2012 | 59.43 | 59.74 | 58.57 | 59.54 | 617,437 | -0.41(-0.69%) |
Aug 07, 2012 | 60.29 | 60.29 | 59.47 | 59.95 | 178,854 | -0.23(-0.39%) |
Aug 06, 2012 | 59.99 | 60.57 | 59.19 | 60.18 | 375,666 | +0.49(+0.82%) |
Aug 03, 2012 | 59.43 | 59.99 | 58.78 | 59.70 | 225,556 | +1.01(+1.73%) |
Aug 02, 2012 | 58.09 | 58.89 | 57.33 | 58.68 | 280,224 | +0.38(+0.66%) |
Aug 01, 2012 | 58.32 | 58.95 | 57.88 | 58.30 | 380,541 | +0.17(+0.28%) |
Jul 31, 2012 | 58.76 | 59.10 | 58.08 | 58.14 | 269,828 | -0.73(-1.25%) |
Jul 30, 2012 | 58.01 | 58.99 | 57.98 | 58.87 | 325,041 | +0.85(+1.46%) |
Jul 27, 2012 | 57.38 | 58.28 | 57.06 | 58.02 | 280,337 | +0.93(+1.63%) |
Jul 26, 2012 | 56.69 | 58.46 | 56.08 | 57.09 | 526,044 | +0.91(+1.61%) |
Jul 25, 2012 | 56.16 | 56.35 | 55.28 | 56.19 | 591,556 | +0.73(+1.33%) |
Jul 24, 2012 | 56.33 | 57.15 | 54.81 | 55.45 | 457,582 | -0.82(-1.45%) |
Jul 23, 2012 | 54.93 | 56.52 | 54.45 | 56.27 | 375,692 | +0.26(+0.46%) |
Jul 20, 2012 | 57.18 | 57.32 | 55.83 | 56.02 | 751,600 | -1.58(-2.75%) |
Jul 19, 2012 | 58.22 | 59.01 | 56.82 | 57.60 | 759,588 | -0.26(-0.45%) |
Jul 18, 2012 | 56.91 | 58.51 | 56.61 | 57.86 | 490,595 | +0.94(+1.66%) |
Jul 17, 2012 | 57.09 | 57.47 | 56.08 | 56.91 | 528,287 | -0.24(-0.42%) |
Jul 16, 2012 | 56.30 | 57.51 | 56.01 | 57.15 | 486,692 | +0.80(+1.42%) |
Jul 13, 2012 | 56.20 | 56.54 | 55.57 | 56.35 | 822,051 | +0.49(+0.89%) |
Jul 12, 2012 | 56.99 | 57.33 | 55.78 | 55.86 | 812,872 | -1.57(-2.74%) |
Jul 11, 2012 | 57.98 | 58.89 | 57.18 | 57.43 | 360,336 | -0.46(-0.80%) |
Jul 10, 2012 | 60.51 | 61.07 | 57.51 | 57.90 | 915,625 | -2.19(-3.64%) |
Jul 09, 2012 | 60.25 | 61.29 | 59.44 | 60.09 | 352,714 | -0.15(-0.25%) |
Jul 06, 2012 | 60.31 | 60.42 | 59.19 | 60.24 | 376,995 | -0.32(-0.53%) |
Jul 05, 2012 | 60.11 | 60.76 | 59.77 | 60.56 | 497,916 | +0.32(+0.54%) |
Jul 03, 2012 | 60.98 | 61.51 | 59.92 | 60.24 | 342,975 | -1.63(-2.63%) |