Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.79 | 62.11 | 61.53 | 62.00 | 88,303 | -0.07(-0.12%) |
Sep 27, 2012 | 61.52 | 62.18 | 61.39 | 62.07 | 55,535 | +0.86(+1.41%) |
Sep 26, 2012 | 61.72 | 61.72 | 60.87 | 61.21 | 192,601 | -0.52(-0.84%) |
Sep 25, 2012 | 62.92 | 62.92 | 61.72 | 61.74 | 72,222 | -0.86(-1.37%) |
Sep 24, 2012 | 62.62 | 62.79 | 62.50 | 62.60 | 94,516 | -0.45(-0.71%) |
Sep 21, 2012 | 63.47 | 63.56 | 63.04 | 63.04 | 74,044 | +0.04(+0.06%) |
Sep 20, 2012 | 62.90 | 63.03 | 62.56 | 63.01 | 65,316 | -0.35(-0.55%) |
Sep 19, 2012 | 63.26 | 63.48 | 63.00 | 63.36 | 360,417 | +0.26(+0.41%) |
Sep 18, 2012 | 63.31 | 63.35 | 62.93 | 63.10 | 78,465 | -0.37(-0.58%) |
Sep 17, 2012 | 63.66 | 63.80 | 63.33 | 63.47 | 94,580 | -0.48(-0.74%) |
Sep 14, 2012 | 63.52 | 64.27 | 63.52 | 63.94 | 70,898 | +0.70(+1.11%) |
Sep 13, 2012 | 62.65 | 63.51 | 62.28 | 63.24 | 83,386 | +0.70(+1.11%) |
Sep 12, 2012 | 62.46 | 62.62 | 62.28 | 62.54 | 129,011 | +0.31(+0.50%) |
Sep 11, 2012 | 62.14 | 62.39 | 62.08 | 62.23 | 66,260 | +0.11(+0.18%) |
Sep 10, 2012 | 62.29 | 62.58 | 62.09 | 62.12 | 63,886 | -0.36(-0.57%) |
Sep 07, 2012 | 62.09 | 62.55 | 62.09 | 62.48 | 91,367 | +0.46(+0.74%) |
Sep 06, 2012 | 61.00 | 62.16 | 61.00 | 62.02 | 115,072 | +1.35(+2.22%) |
Sep 05, 2012 | 60.79 | 60.90 | 60.51 | 60.67 | 65,129 | -0.13(-0.21%) |
Sep 04, 2012 | 60.69 | 61.01 | 60.14 | 60.80 | 135,948 | +0.14(+0.23%) |
Aug 31, 2012 | 60.75 | 60.84 | 60.11 | 60.67 | 45,828 | +0.37(+0.61%) |
Aug 30, 2012 | 60.52 | 60.52 | 60.14 | 60.30 | 156,476 | -0.59(-0.96%) |
Aug 29, 2012 | 60.81 | 61.02 | 60.56 | 60.88 | 46,855 | +0.22(+0.36%) |
Aug 27, 2012 | 60.98 | 61.11 | 60.61 | 60.67 | 41,087 | -0.04(-0.06%) |
Aug 24, 2012 | 60.34 | 60.87 | 60.23 | 60.70 | 71,133 | +0.17(+0.29%) |
Aug 23, 2012 | 60.71 | 60.81 | 60.37 | 60.53 | 57,201 | -0.40(-0.66%) |
Aug 22, 2012 | 60.79 | 61.11 | 60.60 | 60.93 | 61,808 | -0.01(-0.01%) |
Aug 21, 2012 | 61.15 | 61.52 | 60.75 | 60.94 | 86,241 | -0.02(-0.03%) |
Aug 20, 2012 | 61.26 | 61.26 | 60.73 | 60.96 | 48,659 | -0.39(-0.64%) |
Aug 17, 2012 | 61.23 | 61.36 | 61.12 | 61.35 | 43,975 | +0.24(+0.39%) |
Aug 16, 2012 | 60.48 | 61.25 | 60.45 | 61.11 | 100,128 | +0.66(+1.09%) |
Aug 15, 2012 | 59.99 | 60.51 | 59.99 | 60.45 | 56,065 | +0.37(+0.61%) |
Aug 14, 2012 | 60.40 | 60.49 | 59.91 | 60.09 | 71,929 | -0.02(-0.03%) |
Aug 13, 2012 | 60.07 | 60.24 | 59.70 | 60.11 | 183,814 | -0.17(-0.29%) |
Aug 10, 2012 | 59.93 | 60.28 | 59.86 | 60.28 | 54,393 | -0.01(-0.02%) |
Aug 09, 2012 | 60.20 | 60.49 | 60.09 | 60.29 | 69,972 | +0.06(+0.11%) |
Aug 08, 2012 | 59.96 | 60.38 | 59.91 | 60.23 | 304,791 | -0.02(-0.03%) |
Aug 07, 2012 | 59.70 | 60.49 | 59.70 | 60.24 | 118,647 | +0.93(+1.57%) |
Aug 06, 2012 | 59.17 | 59.52 | 59.17 | 59.31 | 377,714 | +0.31(+0.53%) |
Aug 03, 2012 | 58.72 | 59.16 | 58.59 | 59.00 | 47,642 | +1.36(+2.37%) |
Aug 02, 2012 | 57.77 | 58.19 | 57.18 | 57.64 | 247,002 | -0.45(-0.77%) |
Aug 01, 2012 | 58.73 | 58.73 | 57.98 | 58.08 | 78,120 | -0.39(-0.67%) |
Jul 31, 2012 | 58.88 | 59.03 | 58.48 | 58.48 | 30,944 | -0.52(-0.88%) |
Jul 30, 2012 | 59.23 | 59.53 | 58.81 | 59.00 | 103,929 | -0.30(-0.51%) |
Jul 27, 2012 | 58.40 | 59.51 | 58.37 | 59.30 | 97,605 | +1.28(+2.21%) |
Jul 26, 2012 | 57.70 | 58.16 | 57.44 | 58.02 | 59,264 | +1.14(+2.01%) |
Jul 25, 2012 | 56.92 | 57.24 | 56.53 | 56.88 | 93,472 | +0.15(+0.26%) |
Jul 24, 2012 | 57.67 | 57.71 | 56.33 | 56.73 | 115,191 | -0.92(-1.60%) |
Jul 23, 2012 | 57.46 | 57.77 | 56.83 | 57.65 | 90,798 | -0.75(-1.28%) |
Jul 20, 2012 | 58.89 | 58.89 | 58.37 | 58.40 | 69,099 | -0.91(-1.53%) |
Jul 19, 2012 | 59.15 | 59.57 | 58.85 | 59.31 | 53,078 | +0.42(+0.71%) |
Jul 18, 2012 | 58.16 | 59.16 | 58.16 | 58.89 | 857,795 | +0.57(+0.97%) |
Jul 17, 2012 | 58.13 | 58.36 | 57.46 | 58.32 | 62,833 | +0.45(+0.77%) |
Jul 16, 2012 | 57.99 | 58.07 | 57.52 | 57.87 | 48,225 | -0.27(-0.47%) |
Jul 13, 2012 | 57.47 | 58.25 | 57.47 | 58.15 | 66,661 | +0.82(+1.44%) |
Jul 12, 2012 | 56.89 | 57.58 | 56.51 | 57.33 | 190,014 | -0.12(-0.21%) |
Jul 11, 2012 | 57.65 | 57.87 | 57.10 | 57.44 | 60,390 | -0.27(-0.48%) |
Jul 10, 2012 | 58.80 | 58.94 | 57.43 | 57.72 | 109,860 | -0.76(-1.30%) |
Jul 09, 2012 | 58.73 | 58.85 | 58.21 | 58.48 | 64,119 | -0.40(-0.68%) |
Jul 06, 2012 | 59.27 | 59.27 | 58.50 | 58.88 | 93,994 | -1.01(-1.68%) |
Jul 05, 2012 | 59.70 | 60.13 | 59.40 | 59.89 | 69,208 | +0.12(+0.20%) |
Jul 03, 2012 | 59.06 | 59.86 | 59.06 | 59.77 | 113,297 | +0.72(+1.22%) |