Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.55 | 53.91 | 53.05 | 53.74 | 1,369,605 | -0.03(-0.06%) |
Sep 27, 2012 | 53.84 | 53.95 | 53.36 | 53.77 | 1,165,530 | +0.23(+0.42%) |
Sep 26, 2012 | 53.26 | 53.78 | 53.24 | 53.54 | 1,781,779 | +0.32(+0.61%) |
Sep 25, 2012 | 53.99 | 54.03 | 53.11 | 53.22 | 1,906,048 | -0.62(-1.16%) |
Sep 24, 2012 | 53.79 | 54.04 | 53.19 | 53.84 | 1,709,503 | -0.27(-0.49%) |
Sep 21, 2012 | 54.12 | 54.41 | 54.04 | 54.11 | 2,688,672 | -0.04(-0.07%) |
Sep 20, 2012 | 53.93 | 54.20 | 53.61 | 54.15 | 1,798,837 | +0.03(+0.06%) |
Sep 19, 2012 | 54.11 | 54.25 | 53.50 | 54.12 | 2,381,254 | +0.01(+0.01%) |
Sep 18, 2012 | 53.70 | 54.11 | 53.44 | 54.11 | 1,996,458 | +0.33(+0.62%) |
Sep 17, 2012 | 53.51 | 53.95 | 53.40 | 53.78 | 2,295,555 | +0.12(+0.23%) |
Sep 14, 2012 | 54.12 | 54.38 | 53.31 | 53.65 | 2,945,750 | -0.55(-1.01%) |
Sep 13, 2012 | 54.01 | 54.43 | 52.94 | 54.20 | 3,777,009 | -0.74(-1.35%) |
Sep 12, 2012 | 54.82 | 55.22 | 54.66 | 54.95 | 1,631,421 | +0.41(+0.76%) |
Sep 11, 2012 | 54.33 | 54.63 | 54.15 | 54.54 | 1,359,223 | +0.30(+0.55%) |
Sep 10, 2012 | 54.52 | 54.53 | 54.09 | 54.24 | 1,911,555 | -0.26(-0.48%) |
Sep 07, 2012 | 54.76 | 54.82 | 54.30 | 54.50 | 1,601,394 | -0.26(-0.47%) |
Sep 06, 2012 | 54.25 | 55.10 | 54.18 | 54.76 | 1,977,080 | +0.95(+1.76%) |
Sep 05, 2012 | 53.96 | 54.23 | 53.53 | 53.81 | 2,040,832 | -0.19(-0.34%) |
Sep 04, 2012 | 54.11 | 54.25 | 53.41 | 53.99 | 1,433,655 | -0.11(-0.21%) |
Aug 31, 2012 | 54.16 | 54.57 | 53.82 | 54.11 | 1,311,304 | +0.27(+0.50%) |
Aug 30, 2012 | 54.16 | 54.33 | 53.82 | 53.84 | 1,536,157 | -0.56(-1.03%) |
Aug 29, 2012 | 54.33 | 54.59 | 54.20 | 54.40 | 1,750,787 | +0.11(+0.21%) |
Aug 27, 2012 | 54.63 | 54.82 | 54.25 | 54.29 | 1,630,476 | -0.23(-0.43%) |
Aug 24, 2012 | 54.05 | 54.60 | 53.90 | 54.52 | 2,174,223 | +0.39(+0.72%) |
Aug 23, 2012 | 54.54 | 54.72 | 53.92 | 54.13 | 2,815,005 | -0.70(-1.28%) |
Aug 22, 2012 | 55.61 | 55.76 | 54.70 | 54.84 | 2,706,548 | -0.95(-1.70%) |
Aug 21, 2012 | 56.06 | 56.33 | 55.67 | 55.78 | 2,412,196 | -0.18(-0.33%) |
Aug 20, 2012 | 55.67 | 56.07 | 55.59 | 55.97 | 1,823,289 | +0.34(+0.62%) |
Aug 17, 2012 | 55.30 | 55.66 | 55.13 | 55.62 | 1,533,888 | +0.43(+0.77%) |
Aug 16, 2012 | 54.79 | 55.28 | 54.76 | 55.20 | 1,287,386 | +0.41(+0.75%) |
Aug 15, 2012 | 54.60 | 54.92 | 54.44 | 54.79 | 1,106,467 | -0.06(-0.12%) |
Aug 14, 2012 | 55.37 | 55.38 | 54.75 | 54.85 | 1,058,421 | -0.25(-0.45%) |
Aug 13, 2012 | 54.83 | 55.17 | 54.35 | 55.10 | 1,754,675 | +0.14(+0.25%) |
Aug 10, 2012 | 54.71 | 55.00 | 54.52 | 54.96 | 1,212,749 | +0.08(+0.15%) |
Aug 09, 2012 | 54.24 | 55.00 | 54.17 | 54.88 | 2,164,389 | +0.44(+0.81%) |
Aug 08, 2012 | 53.75 | 54.58 | 53.56 | 54.44 | 2,241,410 | +0.52(+0.97%) |
Aug 07, 2012 | 53.50 | 54.03 | 53.33 | 53.92 | 1,692,732 | +0.71(+1.34%) |
Aug 06, 2012 | 53.51 | 53.54 | 53.04 | 53.21 | 1,567,018 | -0.05(-0.09%) |
Aug 03, 2012 | 53.57 | 53.63 | 53.20 | 53.26 | 1,839,252 | +0.61(+1.16%) |
Aug 02, 2012 | 52.66 | 52.92 | 51.94 | 52.65 | 1,886,534 | -0.18(-0.35%) |
Aug 01, 2012 | 53.27 | 53.51 | 52.79 | 52.83 | 2,035,885 | -0.29(-0.54%) |
Jul 31, 2012 | 53.35 | 53.50 | 53.04 | 53.12 | 2,605,503 | -0.45(-0.84%) |
Jul 30, 2012 | 52.68 | 53.60 | 52.24 | 53.57 | 3,147,809 | +0.77(+1.46%) |
Jul 27, 2012 | 52.23 | 52.99 | 51.90 | 52.80 | 2,953,887 | +0.80(+1.54%) |
Jul 26, 2012 | 52.28 | 52.53 | 51.51 | 52.00 | 3,598,950 | +0.71(+1.39%) |
Jul 25, 2012 | 51.59 | 51.66 | 50.74 | 51.28 | 2,922,283 | -0.22(-0.42%) |
Jul 24, 2012 | 50.94 | 51.61 | 50.49 | 51.50 | 2,948,972 | +0.34(+0.66%) |
Jul 23, 2012 | 51.39 | 51.57 | 51.09 | 51.16 | 2,313,841 | -0.80(-1.54%) |
Jul 20, 2012 | 51.72 | 52.43 | 51.69 | 51.96 | 1,193,793 | -0.29(-0.55%) |
Jul 19, 2012 | 52.06 | 52.44 | 51.75 | 52.25 | 1,421,966 | +0.00(+0.00%) |
Jul 18, 2012 | 51.27 | 52.31 | 51.27 | 52.25 | 1,284,943 | +0.79(+1.54%) |
Jul 17, 2012 | 51.01 | 51.59 | 50.53 | 51.46 | 1,233,089 | +0.51(+1.01%) |
Jul 16, 2012 | 50.98 | 51.16 | 50.59 | 50.94 | 1,103,658 | -0.24(-0.47%) |
Jul 13, 2012 | 50.17 | 51.19 | 50.05 | 51.19 | 1,418,512 | +1.31(+2.62%) |
Jul 12, 2012 | 50.14 | 50.33 | 49.64 | 49.88 | 1,283,923 | -0.53(-1.05%) |
Jul 11, 2012 | 50.72 | 50.74 | 50.24 | 50.41 | 1,519,283 | -0.21(-0.41%) |
Jul 10, 2012 | 51.21 | 51.59 | 50.39 | 50.62 | 1,271,208 | -0.43(-0.83%) |
Jul 09, 2012 | 50.94 | 51.12 | 50.66 | 51.04 | 1,047,322 | +0.11(+0.22%) |
Jul 06, 2012 | 50.90 | 51.00 | 50.55 | 50.93 | 1,124,445 | -0.37(-0.72%) |
Jul 05, 2012 | 51.18 | 51.46 | 51.07 | 51.30 | 1,151,259 | -0.01(-0.02%) |
Jul 03, 2012 | 51.03 | 51.50 | 50.93 | 51.31 | 826,727 | +0.32(+0.63%) |