Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 49.25 | 49.27 | 48.67 | 48.96 | 5,109,444 | -0.42(-0.86%) |
Sep 27, 2012 | 50.04 | 50.12 | 49.36 | 49.38 | 4,140,414 | -0.30(-0.60%) |
Sep 26, 2012 | 49.87 | 50.08 | 49.52 | 49.68 | 4,323,938 | -0.38(-0.77%) |
Sep 25, 2012 | 51.18 | 51.18 | 50.07 | 50.07 | 3,509,141 | -0.93(-1.83%) |
Sep 24, 2012 | 50.08 | 51.17 | 49.97 | 51.00 | 4,640,332 | +0.98(+1.97%) |
Sep 21, 2012 | 51.15 | 51.15 | 49.98 | 50.02 | 8,907,749 | -0.85(-1.68%) |
Sep 20, 2012 | 52.35 | 52.67 | 50.46 | 50.87 | 15,840,081 | -5.06(-9.05%) |
Sep 19, 2012 | 55.80 | 56.47 | 55.29 | 55.93 | 3,134,484 | -0.95(-1.68%) |
Sep 18, 2012 | 57.09 | 57.17 | 56.15 | 56.89 | 1,983,637 | -0.23(-0.40%) |
Sep 17, 2012 | 57.33 | 57.39 | 56.86 | 57.12 | 1,470,894 | -0.35(-0.62%) |
Sep 14, 2012 | 57.31 | 57.82 | 57.18 | 57.47 | 1,919,120 | +0.12(+0.21%) |
Sep 13, 2012 | 57.14 | 57.63 | 56.38 | 57.35 | 1,948,227 | +0.39(+0.69%) |
Sep 12, 2012 | 56.73 | 57.08 | 56.39 | 56.96 | 1,458,333 | +0.38(+0.68%) |
Sep 11, 2012 | 55.75 | 56.79 | 55.71 | 56.57 | 1,955,727 | +0.86(+1.55%) |
Sep 10, 2012 | 55.49 | 56.09 | 55.29 | 55.71 | 2,169,495 | +0.37(+0.67%) |
Sep 07, 2012 | 55.41 | 55.52 | 55.09 | 55.34 | 1,712,293 | -0.08(-0.14%) |
Sep 06, 2012 | 54.31 | 55.43 | 54.19 | 55.42 | 2,365,938 | +1.49(+2.77%) |
Sep 05, 2012 | 54.58 | 54.69 | 53.63 | 53.92 | 2,628,024 | -0.75(-1.38%) |
Sep 04, 2012 | 55.32 | 55.40 | 54.38 | 54.68 | 2,796,772 | -1.08(-1.93%) |
Aug 31, 2012 | 56.19 | 56.39 | 55.67 | 55.76 | 2,203,682 | -0.14(-0.25%) |
Aug 30, 2012 | 56.22 | 56.33 | 55.57 | 55.89 | 1,954,249 | -0.78(-1.38%) |
Aug 29, 2012 | 56.62 | 56.75 | 56.24 | 56.68 | 1,770,809 | +0.22(+0.40%) |
Aug 27, 2012 | 56.68 | 56.92 | 56.37 | 56.46 | 1,121,803 | -0.18(-0.31%) |
Aug 24, 2012 | 56.49 | 56.79 | 56.32 | 56.63 | 2,013,798 | +0.02(+0.03%) |
Aug 23, 2012 | 57.39 | 57.39 | 56.12 | 56.62 | 2,419,453 | -0.84(-1.46%) |
Aug 22, 2012 | 57.58 | 57.64 | 57.15 | 57.46 | 1,472,686 | -0.16(-0.28%) |
Aug 21, 2012 | 57.58 | 58.14 | 57.45 | 57.62 | 1,333,181 | +0.04(+0.07%) |
Aug 20, 2012 | 57.69 | 57.84 | 57.31 | 57.58 | 1,216,494 | -0.21(-0.36%) |
Aug 17, 2012 | 57.65 | 57.96 | 57.58 | 57.79 | 1,475,921 | +0.32(+0.55%) |
Aug 16, 2012 | 57.37 | 57.83 | 57.29 | 57.47 | 1,759,279 | -0.02(-0.04%) |
Aug 15, 2012 | 56.79 | 57.63 | 56.78 | 57.49 | 1,295,015 | +0.48(+0.85%) |
Aug 14, 2012 | 57.50 | 57.56 | 56.87 | 57.01 | 1,165,966 | -0.15(-0.26%) |
Aug 13, 2012 | 57.26 | 57.30 | 56.87 | 57.16 | 1,135,889 | -0.22(-0.38%) |
Aug 10, 2012 | 56.61 | 57.39 | 56.33 | 57.37 | 1,632,572 | +0.67(+1.18%) |
Aug 09, 2012 | 56.81 | 56.89 | 56.44 | 56.70 | 1,914,327 | -0.48(-0.83%) |
Aug 08, 2012 | 57.09 | 57.60 | 57.01 | 57.18 | 1,570,206 | -0.12(-0.21%) |
Aug 07, 2012 | 57.19 | 57.66 | 57.13 | 57.30 | 1,921,654 | +0.19(+0.33%) |
Aug 06, 2012 | 57.30 | 57.47 | 57.08 | 57.11 | 1,666,636 | -0.17(-0.29%) |
Aug 03, 2012 | 56.80 | 57.48 | 56.75 | 57.28 | 1,954,924 | +1.18(+2.10%) |
Aug 02, 2012 | 55.82 | 56.13 | 55.32 | 56.10 | 2,066,443 | +0.07(+0.12%) |
Aug 01, 2012 | 57.00 | 57.08 | 55.96 | 56.03 | 1,783,003 | -0.57(-1.00%) |
Jul 31, 2012 | 56.61 | 57.32 | 56.58 | 56.60 | 2,774,714 | -0.10(-0.18%) |
Jul 30, 2012 | 56.94 | 57.36 | 56.43 | 56.70 | 2,024,927 | -0.39(-0.68%) |
Jul 27, 2012 | 56.18 | 57.50 | 56.09 | 57.09 | 2,810,921 | +1.29(+2.32%) |
Jul 26, 2012 | 55.70 | 55.95 | 55.24 | 55.80 | 2,432,517 | +0.99(+1.81%) |
Jul 25, 2012 | 54.76 | 55.58 | 54.44 | 54.80 | 2,637,421 | -0.20(-0.36%) |
Jul 24, 2012 | 55.07 | 55.48 | 54.32 | 55.00 | 2,681,787 | -0.18(-0.32%) |
Jul 23, 2012 | 55.05 | 55.38 | 54.45 | 55.18 | 2,311,393 | -0.61(-1.10%) |
Jul 20, 2012 | 56.02 | 56.24 | 55.64 | 55.79 | 2,481,022 | -0.91(-1.60%) |
Jul 19, 2012 | 56.58 | 57.22 | 56.48 | 56.70 | 3,072,460 | +0.29(+0.51%) |
Jul 18, 2012 | 56.45 | 56.78 | 55.90 | 56.41 | 3,117,441 | -0.07(-0.12%) |
Jul 17, 2012 | 56.32 | 56.79 | 55.74 | 56.48 | 3,158,107 | +0.11(+0.19%) |
Jul 16, 2012 | 56.02 | 56.38 | 55.73 | 56.37 | 2,841,704 | +0.05(+0.08%) |
Jul 13, 2012 | 54.87 | 56.32 | 54.87 | 56.32 | 2,612,964 | +1.41(+2.58%) |
Jul 12, 2012 | 54.27 | 55.19 | 54.24 | 54.91 | 4,087,212 | +0.44(+0.80%) |
Jul 11, 2012 | 54.37 | 55.21 | 54.21 | 54.47 | 2,674,338 | +0.21(+0.39%) |
Jul 10, 2012 | 55.51 | 55.63 | 54.09 | 54.26 | 2,207,890 | -0.83(-1.50%) |
Jul 09, 2012 | 54.86 | 55.40 | 54.80 | 55.08 | 2,151,308 | -0.10(-0.18%) |
Jul 06, 2012 | 54.44 | 55.22 | 54.37 | 55.18 | 2,193,097 | +0.22(+0.40%) |
Jul 05, 2012 | 54.79 | 55.21 | 54.53 | 54.96 | 1,440,977 | +0.00(+0.00%) |
Jul 03, 2012 | 54.61 | 55.01 | 54.51 | 54.96 | 1,009,292 | +0.37(+0.69%) |