Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.04 | 57.22 | 56.71 | 57.02 | 1,676,858 | -0.26(-0.46%) |
Sep 27, 2012 | 56.70 | 57.35 | 56.29 | 57.29 | 1,788,869 | +0.71(+1.26%) |
Sep 26, 2012 | 56.23 | 56.82 | 56.12 | 56.57 | 1,632,912 | +0.47(+0.83%) |
Sep 25, 2012 | 56.93 | 57.14 | 56.06 | 56.11 | 1,694,408 | -0.63(-1.12%) |
Sep 24, 2012 | 56.20 | 56.92 | 56.13 | 56.74 | 2,158,746 | +0.33(+0.59%) |
Sep 21, 2012 | 56.00 | 56.48 | 55.65 | 56.41 | 6,239,752 | +0.48(+0.85%) |
Sep 20, 2012 | 55.69 | 56.08 | 55.54 | 55.93 | 1,506,556 | -0.02(-0.03%) |
Sep 19, 2012 | 56.15 | 56.21 | 55.91 | 55.95 | 1,417,470 | -0.04(-0.06%) |
Sep 18, 2012 | 56.18 | 56.37 | 55.90 | 55.98 | 1,796,909 | -0.19(-0.34%) |
Sep 17, 2012 | 56.48 | 56.49 | 56.12 | 56.18 | 2,062,747 | -0.24(-0.42%) |
Sep 14, 2012 | 57.02 | 57.39 | 56.41 | 56.41 | 2,328,883 | -0.51(-0.90%) |
Sep 13, 2012 | 56.43 | 57.44 | 56.07 | 56.93 | 1,584,804 | +0.67(+1.18%) |
Sep 12, 2012 | 56.42 | 56.62 | 55.93 | 56.26 | 1,123,725 | -0.05(-0.09%) |
Sep 11, 2012 | 56.71 | 56.80 | 56.27 | 56.31 | 1,174,827 | -0.38(-0.67%) |
Sep 10, 2012 | 57.25 | 57.36 | 56.62 | 56.69 | 1,088,677 | -0.55(-0.97%) |
Sep 07, 2012 | 57.16 | 57.38 | 56.89 | 57.24 | 1,232,215 | +0.28(+0.49%) |
Sep 06, 2012 | 56.41 | 57.05 | 56.35 | 56.96 | 1,522,630 | +0.91(+1.63%) |
Sep 05, 2012 | 55.67 | 56.15 | 55.24 | 56.05 | 1,671,350 | +0.38(+0.68%) |
Sep 04, 2012 | 56.17 | 56.36 | 55.46 | 55.67 | 1,471,479 | -0.49(-0.87%) |
Aug 31, 2012 | 56.45 | 56.57 | 55.90 | 56.16 | 1,693,619 | +0.02(+0.03%) |
Aug 30, 2012 | 56.82 | 56.91 | 56.08 | 56.14 | 1,405,761 | -0.97(-1.70%) |
Aug 29, 2012 | 57.14 | 57.30 | 56.71 | 57.12 | 1,093,488 | -0.90(-1.56%) |
Aug 27, 2012 | 58.44 | 58.44 | 57.97 | 58.02 | 829,211 | -0.32(-0.56%) |
Aug 24, 2012 | 58.38 | 58.61 | 58.18 | 58.35 | 989,249 | -0.24(-0.40%) |
Aug 23, 2012 | 58.45 | 59.13 | 58.42 | 58.58 | 1,741,786 | -0.44(-0.74%) |
Aug 22, 2012 | 57.61 | 59.03 | 57.25 | 59.02 | 1,959,693 | +1.27(+2.20%) |
Aug 21, 2012 | 58.19 | 58.30 | 57.64 | 57.75 | 749,320 | -0.25(-0.44%) |
Aug 20, 2012 | 58.41 | 58.64 | 57.87 | 58.00 | 739,546 | -0.58(-0.99%) |
Aug 17, 2012 | 58.75 | 58.93 | 58.10 | 58.58 | 1,047,368 | +0.02(+0.03%) |
Aug 16, 2012 | 57.21 | 58.64 | 57.08 | 58.57 | 1,239,839 | +1.47(+2.58%) |
Aug 15, 2012 | 56.71 | 57.16 | 56.57 | 57.09 | 1,075,349 | +0.26(+0.46%) |
Aug 14, 2012 | 57.35 | 57.35 | 56.67 | 56.83 | 996,880 | -0.28(-0.49%) |
Aug 13, 2012 | 57.11 | 57.19 | 56.61 | 57.11 | 795,886 | -0.20(-0.35%) |
Aug 10, 2012 | 56.55 | 57.38 | 56.53 | 57.31 | 1,219,281 | +0.71(+1.26%) |
Aug 09, 2012 | 56.29 | 56.73 | 56.19 | 56.60 | 1,229,635 | +0.31(+0.55%) |
Aug 08, 2012 | 56.55 | 56.76 | 56.24 | 56.29 | 1,067,316 | -0.26(-0.47%) |
Aug 07, 2012 | 56.46 | 56.75 | 56.02 | 56.56 | 1,485,120 | +0.04(+0.08%) |
Aug 06, 2012 | 56.40 | 56.82 | 56.32 | 56.51 | 1,265,132 | +0.02(+0.03%) |
Aug 03, 2012 | 56.31 | 56.62 | 55.93 | 56.50 | 2,837,709 | +0.82(+1.46%) |
Aug 02, 2012 | 57.26 | 57.26 | 55.55 | 55.68 | 3,737,461 | -1.95(-3.38%) |
Aug 01, 2012 | 57.69 | 57.92 | 57.15 | 57.63 | 2,296,438 | +0.22(+0.38%) |
Jul 31, 2012 | 56.94 | 57.99 | 54.08 | 57.41 | 5,465,051 | -2.37(-3.96%) |
Jul 30, 2012 | 58.93 | 60.02 | 58.89 | 59.78 | 1,553,110 | +0.86(+1.46%) |
Jul 27, 2012 | 58.28 | 59.06 | 58.10 | 58.92 | 2,220,813 | +1.03(+1.77%) |
Jul 26, 2012 | 58.11 | 58.62 | 57.60 | 57.89 | 1,251,277 | +0.51(+0.89%) |
Jul 25, 2012 | 57.57 | 57.93 | 57.28 | 57.38 | 1,691,700 | +0.01(+0.02%) |
Jul 24, 2012 | 58.48 | 58.48 | 57.07 | 57.37 | 1,723,984 | -1.05(-1.80%) |
Jul 23, 2012 | 58.30 | 58.75 | 58.14 | 58.43 | 1,031,451 | -0.54(-0.92%) |
Jul 20, 2012 | 59.21 | 59.42 | 58.88 | 58.97 | 2,681,712 | -0.61(-1.03%) |
Jul 19, 2012 | 59.54 | 59.74 | 59.08 | 59.58 | 1,357,859 | +0.05(+0.09%) |
Jul 18, 2012 | 59.45 | 59.60 | 59.09 | 59.53 | 1,169,238 | -0.24(-0.40%) |
Jul 17, 2012 | 59.35 | 59.91 | 59.02 | 59.77 | 1,194,852 | +0.58(+0.98%) |
Jul 16, 2012 | 59.22 | 59.47 | 58.90 | 59.19 | 936,733 | -0.18(-0.31%) |
Jul 13, 2012 | 59.17 | 59.50 | 58.98 | 59.37 | 1,305,084 | +0.32(+0.53%) |
Jul 12, 2012 | 58.55 | 59.32 | 58.07 | 59.06 | 1,388,951 | +0.15(+0.25%) |
Jul 11, 2012 | 59.19 | 59.27 | 58.56 | 58.91 | 1,291,686 | -0.29(-0.49%) |
Jul 10, 2012 | 59.87 | 60.21 | 59.01 | 59.20 | 1,449,449 | -0.40(-0.68%) |
Jul 09, 2012 | 59.42 | 59.81 | 59.33 | 59.60 | 978,430 | +0.11(+0.19%) |
Jul 06, 2012 | 59.71 | 59.85 | 59.28 | 59.49 | 947,033 | -0.70(-1.17%) |
Jul 05, 2012 | 60.32 | 60.37 | 59.86 | 60.19 | 1,006,955 | -0.30(-0.49%) |
Jul 03, 2012 | 60.33 | 60.49 | 59.84 | 60.49 | 705,495 | +0.17(+0.28%) |