Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.58 | 56.69 | 56.24 | 56.57 | 20,222,210 | -0.22(-0.38%) |
Sep 27, 2012 | 56.80 | 57.06 | 56.41 | 56.78 | 17,190,394 | +0.35(+0.62%) |
Sep 26, 2012 | 56.73 | 56.93 | 56.35 | 56.43 | 18,780,368 | -0.32(-0.56%) |
Sep 25, 2012 | 56.97 | 57.26 | 56.62 | 56.75 | 22,690,276 | -0.09(-0.15%) |
Sep 24, 2012 | 56.48 | 57.04 | 56.47 | 56.83 | 17,823,188 | -0.02(-0.04%) |
Sep 21, 2012 | 56.92 | 57.05 | 56.68 | 56.86 | 31,700,190 | +0.25(+0.44%) |
Sep 20, 2012 | 55.76 | 56.71 | 55.72 | 56.61 | 19,784,288 | +0.59(+1.05%) |
Sep 19, 2012 | 56.58 | 56.75 | 56.02 | 56.02 | 26,355,452 | -0.67(-1.18%) |
Sep 18, 2012 | 56.55 | 57.04 | 56.54 | 56.69 | 17,702,790 | -0.16(-0.28%) |
Sep 17, 2012 | 56.86 | 57.22 | 56.63 | 56.85 | 19,228,364 | -0.24(-0.42%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.44 | 57.09 | 34,581,940 | +0.66(+1.17%) |
Sep 13, 2012 | 55.49 | 56.63 | 55.32 | 56.43 | 32,125,894 | +1.04(+1.88%) |
Sep 12, 2012 | 55.44 | 55.61 | 55.30 | 55.39 | 16,139,264 | -0.04(-0.08%) |
Sep 11, 2012 | 55.51 | 55.64 | 55.39 | 55.43 | 15,115,049 | +0.09(+0.16%) |
Sep 10, 2012 | 55.56 | 55.67 | 55.30 | 55.35 | 17,380,460 | -0.27(-0.49%) |
Sep 07, 2012 | 55.22 | 55.67 | 55.22 | 55.62 | 25,262,612 | +0.58(+1.04%) |
Sep 06, 2012 | 54.36 | 55.21 | 54.34 | 55.04 | 25,404,042 | +1.03(+1.90%) |
Sep 05, 2012 | 54.14 | 54.22 | 53.85 | 54.02 | 16,349,560 | +0.13(+0.24%) |
Sep 04, 2012 | 54.02 | 54.10 | 53.52 | 53.89 | 17,141,530 | -0.11(-0.21%) |
Aug 31, 2012 | 54.19 | 54.34 | 53.90 | 54.00 | 22,928,834 | +0.06(+0.11%) |
Aug 30, 2012 | 54.05 | 54.27 | 53.83 | 53.94 | 14,414,053 | -0.43(-0.80%) |
Aug 29, 2012 | 54.48 | 54.55 | 54.27 | 54.37 | 13,543,488 | +0.10(+0.18%) |
Aug 27, 2012 | 54.48 | 54.55 | 54.19 | 54.27 | 13,341,044 | -0.19(-0.35%) |
Aug 24, 2012 | 53.91 | 54.62 | 53.77 | 54.46 | 15,782,499 | +0.46(+0.85%) |
Aug 23, 2012 | 54.30 | 54.30 | 53.80 | 54.01 | 15,625,261 | -0.26(-0.48%) |
Aug 22, 2012 | 53.94 | 54.38 | 53.83 | 54.27 | 16,426,154 | +0.17(+0.31%) |
Aug 21, 2012 | 54.52 | 54.69 | 53.97 | 54.10 | 17,406,944 | -0.30(-0.56%) |
Aug 20, 2012 | 54.48 | 54.57 | 54.20 | 54.40 | 14,248,943 | -0.28(-0.51%) |
Aug 17, 2012 | 54.98 | 54.99 | 54.53 | 54.68 | 18,070,802 | -0.17(-0.30%) |
Aug 16, 2012 | 54.55 | 54.97 | 54.41 | 54.85 | 18,286,830 | +0.41(+0.76%) |
Aug 15, 2012 | 54.55 | 54.85 | 54.38 | 54.43 | 13,758,143 | -0.12(-0.23%) |
Aug 14, 2012 | 54.54 | 54.83 | 54.37 | 54.56 | 14,025,862 | +0.04(+0.07%) |
Aug 13, 2012 | 54.49 | 54.58 | 54.29 | 54.52 | 14,091,243 | -0.19(-0.34%) |
Aug 10, 2012 | 54.23 | 54.73 | 53.91 | 54.70 | 18,025,704 | +0.15(+0.27%) |
Aug 09, 2012 | 54.33 | 54.73 | 54.13 | 54.56 | 19,745,882 | +0.30(+0.56%) |
Aug 08, 2012 | 53.93 | 54.39 | 53.88 | 54.25 | 20,932,512 | +0.22(+0.41%) |
Aug 07, 2012 | 54.01 | 54.08 | 53.88 | 54.03 | 20,176,930 | +0.29(+0.54%) |
Aug 06, 2012 | 53.80 | 54.01 | 53.69 | 53.74 | 15,664,044 | -0.06(-0.11%) |
Aug 03, 2012 | 53.51 | 54.01 | 53.34 | 53.80 | 22,753,458 | +1.03(+1.94%) |
Aug 02, 2012 | 52.91 | 53.31 | 52.54 | 52.78 | 23,643,284 | -0.63(-1.19%) |
Aug 01, 2012 | 53.48 | 53.74 | 52.96 | 53.41 | 23,286,954 | +0.04(+0.07%) |
Jul 31, 2012 | 53.69 | 53.87 | 53.34 | 53.37 | 19,877,534 | -0.44(-0.81%) |
Jul 30, 2012 | 53.64 | 53.98 | 53.52 | 53.81 | 18,197,630 | +0.07(+0.13%) |
Jul 27, 2012 | 53.21 | 53.99 | 52.54 | 53.74 | 39,196,056 | +0.57(+1.08%) |
Jul 26, 2012 | 52.58 | 53.28 | 52.40 | 53.17 | 31,159,700 | +0.79(+1.50%) |
Jul 25, 2012 | 52.32 | 52.58 | 52.03 | 52.38 | 26,956,034 | +0.41(+0.78%) |
Jul 24, 2012 | 52.37 | 52.40 | 51.32 | 51.98 | 22,696,682 | -0.39(-0.74%) |
Jul 23, 2012 | 52.11 | 52.52 | 51.83 | 52.37 | 22,124,114 | -0.45(-0.86%) |
Jul 20, 2012 | 52.77 | 52.94 | 52.40 | 52.82 | 27,399,330 | -0.16(-0.30%) |
Jul 19, 2012 | 52.86 | 53.09 | 52.62 | 52.98 | 24,248,866 | +0.00(+0.00%) |
Jul 18, 2012 | 52.45 | 52.99 | 52.28 | 52.98 | 23,111,838 | +0.30(+0.56%) |
Jul 17, 2012 | 52.35 | 52.74 | 51.68 | 52.69 | 22,877,282 | +0.42(+0.80%) |
Jul 16, 2012 | 52.13 | 52.50 | 52.03 | 52.27 | 18,337,160 | -0.26(-0.49%) |
Jul 13, 2012 | 51.90 | 52.59 | 51.78 | 52.53 | 22,198,858 | +0.83(+1.60%) |
Jul 12, 2012 | 51.26 | 51.96 | 51.20 | 51.70 | 25,329,558 | -0.16(-0.31%) |
Jul 11, 2012 | 51.30 | 52.04 | 51.16 | 51.86 | 29,839,062 | +0.78(+1.53%) |
Jul 10, 2012 | 51.67 | 51.86 | 50.90 | 51.08 | 22,953,576 | -0.33(-0.65%) |
Jul 09, 2012 | 51.94 | 51.96 | 51.02 | 51.41 | 36,387,072 | -0.71(-1.36%) |
Jul 06, 2012 | 51.78 | 52.26 | 51.75 | 52.11 | 21,578,152 | -0.47(-0.90%) |
Jul 05, 2012 | 52.44 | 52.88 | 52.33 | 52.59 | 17,568,974 | -0.44(-0.82%) |
Jul 03, 2012 | 52.66 | 53.02 | 52.62 | 53.02 | 15,932,101 | +0.58(+1.10%) |