Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.44 | 54.12 | 53.02 | 53.59 | 1,006,299 | -0.26(-0.48%) |
Sep 27, 2012 | 53.13 | 54.01 | 52.94 | 53.85 | 658,076 | +0.92(+1.75%) |
Sep 26, 2012 | 53.49 | 53.59 | 52.40 | 52.92 | 650,275 | -0.64(-1.20%) |
Sep 25, 2012 | 55.28 | 55.31 | 53.55 | 53.56 | 579,036 | -1.35(-2.47%) |
Sep 24, 2012 | 55.73 | 55.82 | 54.82 | 54.92 | 512,540 | -1.09(-1.94%) |
Sep 21, 2012 | 57.37 | 57.52 | 55.98 | 56.01 | 951,378 | -0.64(-1.13%) |
Sep 20, 2012 | 55.85 | 56.81 | 55.60 | 56.65 | 635,287 | -0.03(-0.05%) |
Sep 19, 2012 | 57.05 | 57.14 | 56.10 | 56.68 | 565,261 | -0.43(-0.75%) |
Sep 18, 2012 | 57.51 | 57.84 | 56.28 | 57.11 | 674,147 | -0.57(-0.98%) |
Sep 17, 2012 | 57.72 | 58.50 | 57.55 | 57.67 | 775,617 | -0.36(-0.62%) |
Sep 14, 2012 | 56.50 | 58.05 | 56.48 | 58.03 | 1,539,934 | +1.89(+3.36%) |
Sep 13, 2012 | 55.41 | 56.38 | 54.48 | 56.14 | 1,074,699 | +1.00(+1.81%) |
Sep 12, 2012 | 55.07 | 56.14 | 54.56 | 55.15 | 686,923 | -0.25(-0.45%) |
Sep 11, 2012 | 54.72 | 55.65 | 54.57 | 55.39 | 363,657 | +1.03(+1.90%) |
Sep 10, 2012 | 55.26 | 55.74 | 54.20 | 54.36 | 884,113 | -1.26(-2.27%) |
Sep 07, 2012 | 54.31 | 55.79 | 54.04 | 55.62 | 709,674 | +1.62(+3.00%) |
Sep 06, 2012 | 52.37 | 54.91 | 52.37 | 54.00 | 1,023,829 | +2.21(+4.26%) |
Sep 05, 2012 | 52.83 | 53.08 | 51.55 | 51.80 | 1,106,719 | -0.91(-1.72%) |
Sep 04, 2012 | 52.47 | 52.90 | 51.62 | 52.70 | 758,006 | +0.34(+0.65%) |
Aug 31, 2012 | 52.51 | 52.53 | 51.10 | 52.36 | 590,741 | +0.49(+0.94%) |
Aug 30, 2012 | 52.44 | 52.62 | 51.75 | 51.88 | 518,591 | -0.83(-1.58%) |
Aug 29, 2012 | 53.38 | 53.44 | 52.44 | 52.71 | 575,164 | -0.04(-0.07%) |
Aug 27, 2012 | 53.44 | 53.63 | 52.60 | 52.75 | 633,456 | -0.39(-0.74%) |
Aug 24, 2012 | 52.94 | 53.65 | 52.64 | 53.14 | 820,671 | +0.05(+0.10%) |
Aug 23, 2012 | 54.28 | 54.80 | 53.04 | 53.09 | 629,159 | -1.32(-2.42%) |
Aug 22, 2012 | 54.89 | 55.45 | 53.87 | 54.41 | 874,210 | -0.79(-1.43%) |
Aug 21, 2012 | 56.53 | 56.71 | 55.05 | 55.19 | 959,605 | -0.98(-1.74%) |
Aug 20, 2012 | 56.19 | 56.32 | 55.90 | 56.17 | 764,917 | -0.05(-0.08%) |
Aug 17, 2012 | 56.72 | 56.86 | 56.05 | 56.22 | 611,321 | -0.27(-0.49%) |
Aug 16, 2012 | 56.55 | 56.90 | 56.09 | 56.49 | 709,497 | -0.02(-0.03%) |
Aug 15, 2012 | 56.95 | 57.22 | 56.19 | 56.51 | 538,730 | -0.40(-0.71%) |
Aug 14, 2012 | 57.29 | 57.46 | 56.03 | 56.91 | 843,970 | +0.15(+0.26%) |
Aug 13, 2012 | 57.21 | 57.99 | 56.30 | 56.77 | 1,274,698 | -0.51(-0.89%) |
Aug 10, 2012 | 55.13 | 57.46 | 54.68 | 57.28 | 1,102,347 | +1.31(+2.33%) |
Aug 09, 2012 | 54.22 | 56.47 | 53.77 | 55.97 | 896,199 | +1.44(+2.65%) |
Aug 08, 2012 | 54.08 | 56.08 | 54.08 | 54.53 | 1,046,817 | +0.16(+0.29%) |
Aug 07, 2012 | 51.82 | 54.82 | 51.73 | 54.37 | 1,102,531 | +3.11(+6.06%) |
Aug 06, 2012 | 51.02 | 52.15 | 50.84 | 51.27 | 742,753 | +0.57(+1.12%) |
Aug 03, 2012 | 50.69 | 51.62 | 48.57 | 50.70 | 1,076,905 | +1.25(+2.53%) |
Aug 02, 2012 | 50.90 | 53.06 | 49.22 | 49.45 | 1,596,343 | -2.43(-4.68%) |
Aug 01, 2012 | 52.10 | 52.56 | 49.59 | 51.88 | 1,038,625 | +0.09(+0.18%) |
Jul 31, 2012 | 53.13 | 53.68 | 51.52 | 51.79 | 882,217 | -1.57(-2.94%) |
Jul 30, 2012 | 53.10 | 53.55 | 52.56 | 53.36 | 351,989 | +0.18(+0.34%) |
Jul 27, 2012 | 51.38 | 53.69 | 50.40 | 53.18 | 769,507 | +2.33(+4.58%) |
Jul 26, 2012 | 50.26 | 51.33 | 49.65 | 50.85 | 814,670 | +1.56(+3.17%) |
Jul 25, 2012 | 49.86 | 50.24 | 48.35 | 49.29 | 605,096 | -0.28(-0.57%) |
Jul 24, 2012 | 50.99 | 51.21 | 48.84 | 49.57 | 745,207 | -1.27(-2.50%) |
Jul 23, 2012 | 50.43 | 51.16 | 49.62 | 50.84 | 819,146 | -1.27(-2.44%) |
Jul 20, 2012 | 53.63 | 53.92 | 51.97 | 52.11 | 1,379,672 | -2.28(-4.20%) |
Jul 19, 2012 | 53.37 | 55.11 | 53.32 | 54.39 | 1,529,596 | +1.04(+1.95%) |
Jul 18, 2012 | 52.07 | 53.51 | 52.07 | 53.35 | 1,184,799 | +0.97(+1.85%) |
Jul 17, 2012 | 49.09 | 52.84 | 48.48 | 52.38 | 2,489,949 | +3.66(+7.52%) |
Jul 16, 2012 | 47.71 | 48.79 | 47.13 | 48.72 | 1,028,598 | +0.93(+1.95%) |
Jul 13, 2012 | 47.03 | 48.03 | 46.83 | 47.79 | 629,543 | +1.02(+2.19%) |
Jul 12, 2012 | 47.28 | 47.51 | 45.71 | 46.76 | 1,528,301 | -1.60(-3.31%) |
Jul 11, 2012 | 48.27 | 48.79 | 47.71 | 48.36 | 875,893 | +0.35(+0.72%) |
Jul 10, 2012 | 49.03 | 49.19 | 47.50 | 48.02 | 1,303,742 | -0.56(-1.15%) |
Jul 09, 2012 | 49.01 | 49.22 | 48.11 | 48.57 | 600,181 | -0.46(-0.93%) |
Jul 06, 2012 | 49.75 | 49.87 | 48.64 | 49.03 | 693,339 | -1.45(-2.88%) |
Jul 05, 2012 | 50.78 | 51.43 | 49.87 | 50.48 | 759,125 | -0.66(-1.29%) |
Jul 03, 2012 | 50.16 | 51.38 | 49.89 | 51.14 | 295,727 | +1.47(+2.96%) |