Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.03 | 57.14 | 56.69 | 57.01 | 20,064,590 | -0.22(-0.38%) |
Sep 27, 2012 | 57.25 | 57.51 | 56.85 | 57.23 | 17,056,404 | +0.36(+0.62%) |
Sep 26, 2012 | 57.18 | 57.38 | 56.79 | 56.87 | 18,633,986 | -0.32(-0.56%) |
Sep 25, 2012 | 57.42 | 57.71 | 57.07 | 57.19 | 22,513,418 | -0.09(-0.15%) |
Sep 24, 2012 | 56.92 | 57.48 | 56.92 | 57.28 | 17,684,266 | -0.02(-0.04%) |
Sep 21, 2012 | 57.37 | 57.50 | 57.13 | 57.30 | 31,453,104 | +0.25(+0.44%) |
Sep 20, 2012 | 56.19 | 57.16 | 56.16 | 57.05 | 19,630,082 | +0.59(+1.05%) |
Sep 19, 2012 | 57.03 | 57.20 | 56.46 | 56.46 | 26,150,026 | -0.67(-1.18%) |
Sep 18, 2012 | 57.00 | 57.49 | 56.98 | 57.14 | 17,564,808 | -0.16(-0.28%) |
Sep 17, 2012 | 57.30 | 57.66 | 57.07 | 57.30 | 19,078,490 | -0.24(-0.42%) |
Sep 14, 2012 | 57.04 | 57.60 | 56.89 | 57.54 | 34,312,396 | +0.67(+1.17%) |
Sep 13, 2012 | 55.93 | 57.08 | 55.75 | 56.87 | 31,875,490 | +1.05(+1.88%) |
Sep 12, 2012 | 55.88 | 56.04 | 55.74 | 55.83 | 16,013,468 | -0.04(-0.08%) |
Sep 11, 2012 | 55.95 | 56.08 | 55.83 | 55.87 | 14,997,236 | +0.09(+0.16%) |
Sep 10, 2012 | 55.99 | 56.11 | 55.73 | 55.78 | 17,244,990 | -0.27(-0.49%) |
Sep 07, 2012 | 55.65 | 56.11 | 55.65 | 56.06 | 25,065,706 | +0.58(+1.05%) |
Sep 06, 2012 | 54.79 | 55.64 | 54.77 | 55.48 | 25,206,032 | +1.03(+1.90%) |
Sep 05, 2012 | 54.56 | 54.64 | 54.27 | 54.44 | 16,222,125 | +0.13(+0.24%) |
Sep 04, 2012 | 54.44 | 54.52 | 53.94 | 54.31 | 17,007,922 | -0.11(-0.21%) |
Aug 31, 2012 | 54.62 | 54.77 | 54.32 | 54.42 | 22,750,116 | +0.06(+0.11%) |
Aug 30, 2012 | 54.47 | 54.69 | 54.25 | 54.36 | 14,301,704 | -0.44(-0.80%) |
Aug 29, 2012 | 54.90 | 54.98 | 54.70 | 54.80 | 13,437,924 | +0.10(+0.18%) |
Aug 27, 2012 | 54.90 | 54.98 | 54.62 | 54.70 | 13,237,058 | -0.19(-0.35%) |
Aug 24, 2012 | 54.34 | 55.05 | 54.19 | 54.89 | 15,659,484 | +0.46(+0.85%) |
Aug 23, 2012 | 54.73 | 54.73 | 54.22 | 54.43 | 15,503,471 | -0.26(-0.48%) |
Aug 22, 2012 | 54.36 | 54.80 | 54.25 | 54.69 | 16,298,122 | +0.17(+0.31%) |
Aug 21, 2012 | 54.95 | 55.12 | 54.40 | 54.52 | 17,271,266 | -0.31(-0.56%) |
Aug 20, 2012 | 54.90 | 55.00 | 54.63 | 54.83 | 14,137,881 | -0.28(-0.51%) |
Aug 17, 2012 | 55.41 | 55.43 | 54.96 | 55.11 | 17,929,950 | -0.17(-0.30%) |
Aug 16, 2012 | 54.98 | 55.40 | 54.83 | 55.28 | 18,144,294 | +0.42(+0.76%) |
Aug 15, 2012 | 54.98 | 55.28 | 54.80 | 54.86 | 13,650,906 | -0.12(-0.23%) |
Aug 14, 2012 | 54.97 | 55.26 | 54.80 | 54.98 | 13,916,539 | +0.04(+0.07%) |
Aug 13, 2012 | 54.92 | 55.01 | 54.72 | 54.95 | 13,981,410 | -0.19(-0.34%) |
Aug 10, 2012 | 54.65 | 55.16 | 54.33 | 55.13 | 17,885,204 | +0.15(+0.27%) |
Aug 09, 2012 | 54.76 | 55.16 | 54.55 | 54.98 | 19,591,974 | +0.31(+0.56%) |
Aug 08, 2012 | 54.35 | 54.82 | 54.31 | 54.68 | 20,769,360 | +0.22(+0.41%) |
Aug 07, 2012 | 54.43 | 54.51 | 54.31 | 54.46 | 20,019,666 | +0.29(+0.54%) |
Aug 06, 2012 | 54.23 | 54.43 | 54.12 | 54.16 | 15,541,955 | -0.06(-0.11%) |
Aug 03, 2012 | 53.93 | 54.44 | 53.76 | 54.23 | 22,576,110 | +1.03(+1.94%) |
Aug 02, 2012 | 53.33 | 53.73 | 52.96 | 53.19 | 23,459,002 | -0.64(-1.19%) |
Aug 01, 2012 | 53.90 | 54.16 | 53.38 | 53.83 | 23,105,450 | +0.04(+0.07%) |
Jul 31, 2012 | 54.12 | 54.30 | 53.76 | 53.79 | 19,722,604 | -0.44(-0.81%) |
Jul 30, 2012 | 54.06 | 54.40 | 53.94 | 54.23 | 18,055,794 | +0.07(+0.13%) |
Jul 27, 2012 | 53.63 | 54.41 | 52.96 | 54.16 | 38,890,552 | +0.58(+1.07%) |
Jul 26, 2012 | 52.99 | 53.70 | 52.81 | 53.59 | 30,916,832 | +0.79(+1.50%) |
Jul 25, 2012 | 52.73 | 52.99 | 52.44 | 52.80 | 26,745,932 | +0.41(+0.78%) |
Jul 24, 2012 | 52.78 | 52.81 | 51.72 | 52.39 | 22,519,778 | -0.39(-0.74%) |
Jul 23, 2012 | 52.52 | 52.93 | 52.23 | 52.78 | 21,951,672 | -0.46(-0.86%) |
Jul 20, 2012 | 53.19 | 53.36 | 52.81 | 53.24 | 27,185,772 | -0.16(-0.30%) |
Jul 19, 2012 | 53.28 | 53.50 | 53.03 | 53.40 | 24,059,864 | +0.00(+0.00%) |
Jul 18, 2012 | 52.86 | 53.40 | 52.69 | 53.40 | 22,931,698 | +0.30(+0.56%) |
Jul 17, 2012 | 52.76 | 53.16 | 52.09 | 53.10 | 22,698,970 | +0.42(+0.80%) |
Jul 16, 2012 | 52.54 | 52.91 | 52.44 | 52.68 | 18,194,234 | -0.26(-0.49%) |
Jul 13, 2012 | 52.31 | 53.00 | 52.19 | 52.94 | 22,025,834 | +0.84(+1.60%) |
Jul 12, 2012 | 51.66 | 52.37 | 51.61 | 52.10 | 25,132,132 | -0.16(-0.31%) |
Jul 11, 2012 | 51.71 | 52.45 | 51.56 | 52.26 | 29,606,488 | +0.79(+1.53%) |
Jul 10, 2012 | 52.08 | 52.27 | 51.30 | 51.48 | 22,774,670 | -0.33(-0.65%) |
Jul 09, 2012 | 52.35 | 52.37 | 51.42 | 51.81 | 36,103,464 | -0.71(-1.36%) |
Jul 06, 2012 | 52.19 | 52.67 | 52.15 | 52.52 | 21,409,966 | -0.48(-0.90%) |
Jul 05, 2012 | 52.85 | 53.29 | 52.74 | 53.00 | 17,432,036 | -0.44(-0.82%) |
Jul 03, 2012 | 53.07 | 53.44 | 53.03 | 53.44 | 15,807,922 | +0.58(+1.10%) |