Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.66 | 61.66 | 59.96 | 60.48 | 148,705 | -1.46(-2.36%) |
Sep 27, 2012 | 60.57 | 62.35 | 59.88 | 61.94 | 237,443 | +1.86(+3.10%) |
Sep 26, 2012 | 59.55 | 60.21 | 59.38 | 60.08 | 79,227 | +0.62(+1.05%) |
Sep 25, 2012 | 59.60 | 60.39 | 59.05 | 59.45 | 59,065 | +0.13(+0.23%) |
Sep 24, 2012 | 60.50 | 60.58 | 59.06 | 59.32 | 75,586 | -1.20(-1.98%) |
Sep 21, 2012 | 60.49 | 60.70 | 59.81 | 60.52 | 116,203 | +0.68(+1.14%) |
Sep 20, 2012 | 58.61 | 59.92 | 58.54 | 59.84 | 58,670 | +1.14(+1.94%) |
Sep 19, 2012 | 58.46 | 59.09 | 58.36 | 58.70 | 48,423 | +0.17(+0.29%) |
Sep 18, 2012 | 58.59 | 58.80 | 58.33 | 58.53 | 41,491 | -0.06(-0.10%) |
Sep 17, 2012 | 58.37 | 58.72 | 58.37 | 58.59 | 37,152 | -0.02(-0.03%) |
Sep 14, 2012 | 59.07 | 59.81 | 58.46 | 58.61 | 67,817 | -0.26(-0.44%) |
Sep 13, 2012 | 57.69 | 59.01 | 57.37 | 58.87 | 52,971 | +1.29(+2.24%) |
Sep 12, 2012 | 57.55 | 58.19 | 57.21 | 57.58 | 50,241 | +0.09(+0.16%) |
Sep 11, 2012 | 57.88 | 58.35 | 57.04 | 57.49 | 77,449 | -0.20(-0.35%) |
Sep 10, 2012 | 58.76 | 58.89 | 57.49 | 57.69 | 106,337 | -1.22(-2.07%) |
Sep 07, 2012 | 59.12 | 59.12 | 58.60 | 58.91 | 29,861 | +0.11(+0.19%) |
Sep 06, 2012 | 57.46 | 58.85 | 57.46 | 58.80 | 88,157 | +1.48(+2.58%) |
Sep 05, 2012 | 57.04 | 57.85 | 56.90 | 57.32 | 57,689 | +0.14(+0.24%) |
Sep 04, 2012 | 55.59 | 57.33 | 55.41 | 57.18 | 73,006 | +1.68(+3.03%) |
Aug 31, 2012 | 55.95 | 55.95 | 55.16 | 55.50 | 34,293 | -0.08(-0.14%) |
Aug 30, 2012 | 56.23 | 56.55 | 55.32 | 55.58 | 36,024 | -0.80(-1.42%) |
Aug 29, 2012 | 56.90 | 57.00 | 56.21 | 56.38 | 45,476 | +0.48(+0.86%) |
Aug 27, 2012 | 55.96 | 56.46 | 55.66 | 55.90 | 36,325 | +0.04(+0.07%) |
Aug 24, 2012 | 55.82 | 56.07 | 55.49 | 55.86 | 160,462 | -0.15(-0.27%) |
Aug 23, 2012 | 56.11 | 56.34 | 55.96 | 56.01 | 23,236 | -0.22(-0.39%) |
Aug 22, 2012 | 56.35 | 56.53 | 55.99 | 56.23 | 67,206 | -0.33(-0.58%) |
Aug 21, 2012 | 56.65 | 57.38 | 56.47 | 56.56 | 59,118 | +0.06(+0.11%) |
Aug 20, 2012 | 56.50 | 56.77 | 56.09 | 56.50 | 138,239 | -0.21(-0.37%) |
Aug 17, 2012 | 56.15 | 56.86 | 55.88 | 56.71 | 210,056 | +0.48(+0.85%) |
Aug 16, 2012 | 55.91 | 56.46 | 55.52 | 56.23 | 134,868 | +0.07(+0.12%) |
Aug 15, 2012 | 55.51 | 56.87 | 55.51 | 56.16 | 69,919 | +0.25(+0.45%) |
Aug 14, 2012 | 56.13 | 56.13 | 55.65 | 55.91 | 65,156 | +0.19(+0.34%) |
Aug 13, 2012 | 55.07 | 55.79 | 54.93 | 55.72 | 72,319 | +0.49(+0.89%) |
Aug 10, 2012 | 54.56 | 55.40 | 54.52 | 55.23 | 91,401 | +0.69(+1.27%) |
Aug 09, 2012 | 54.36 | 54.90 | 54.21 | 54.54 | 55,679 | +0.14(+0.26%) |
Aug 08, 2012 | 54.52 | 54.71 | 54.30 | 54.40 | 51,274 | -0.08(-0.15%) |
Aug 07, 2012 | 54.00 | 54.87 | 53.79 | 54.48 | 164,455 | +0.60(+1.11%) |
Aug 06, 2012 | 54.00 | 54.00 | 53.50 | 53.88 | 66,705 | +0.06(+0.11%) |
Aug 03, 2012 | 53.27 | 53.98 | 53.25 | 53.82 | 92,174 | +1.04(+1.97%) |
Aug 02, 2012 | 52.76 | 53.09 | 51.98 | 52.78 | 130,189 | -0.05(-0.09%) |
Aug 01, 2012 | 53.75 | 53.81 | 52.55 | 52.83 | 122,678 | -0.50(-0.94%) |
Jul 31, 2012 | 53.69 | 53.87 | 53.28 | 53.33 | 70,260 | -0.36(-0.67%) |
Jul 30, 2012 | 53.67 | 53.97 | 53.21 | 53.69 | 65,963 | +0.05(+0.09%) |
Jul 27, 2012 | 52.95 | 53.74 | 52.95 | 53.64 | 40,022 | +0.73(+1.38%) |
Jul 26, 2012 | 52.85 | 52.96 | 52.11 | 52.91 | 91,369 | +0.58(+1.11%) |
Jul 25, 2012 | 51.52 | 52.68 | 50.19 | 52.33 | 110,887 | +1.13(+2.21%) |
Jul 24, 2012 | 51.48 | 51.48 | 50.76 | 51.20 | 140,830 | -0.14(-0.27%) |
Jul 23, 2012 | 50.92 | 51.71 | 50.92 | 51.34 | 44,215 | -0.25(-0.48%) |
Jul 20, 2012 | 52.13 | 52.13 | 51.29 | 51.59 | 68,017 | -0.89(-1.70%) |
Jul 19, 2012 | 52.64 | 52.73 | 52.33 | 52.48 | 51,484 | -0.11(-0.21%) |
Jul 18, 2012 | 52.22 | 52.94 | 51.85 | 52.59 | 61,472 | +0.21(+0.40%) |
Jul 17, 2012 | 52.17 | 53.35 | 51.75 | 52.38 | 212,812 | +0.72(+1.39%) |
Jul 16, 2012 | 52.52 | 52.79 | 50.77 | 51.66 | 111,642 | -0.81(-1.54%) |
Jul 13, 2012 | 51.97 | 52.98 | 51.97 | 52.47 | 65,969 | +0.62(+1.20%) |
Jul 12, 2012 | 52.23 | 52.46 | 51.69 | 51.85 | 106,418 | -0.56(-1.07%) |
Jul 11, 2012 | 52.46 | 52.77 | 52.04 | 52.41 | 45,714 | -0.11(-0.21%) |
Jul 10, 2012 | 53.50 | 53.68 | 52.48 | 52.52 | 39,660 | -0.64(-1.20%) |
Jul 09, 2012 | 53.18 | 53.41 | 52.78 | 53.16 | 87,823 | +0.02(+0.05%) |
Jul 06, 2012 | 52.82 | 53.23 | 52.39 | 53.13 | 42,662 | -0.02(-0.05%) |
Jul 05, 2012 | 53.04 | 53.37 | 52.67 | 53.16 | 49,484 | -0.08(-0.15%) |
Jul 03, 2012 | 53.40 | 53.45 | 53.03 | 53.24 | 56,586 | +0.05(+0.09%) |