Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.89 | 60.93 | 60.80 | 60.90 | 364,818 | -0.02(-0.03%) |
Sep 27, 2012 | 60.92 | 61.05 | 60.89 | 60.92 | 1,075,924 | -0.07(-0.11%) |
Sep 26, 2012 | 60.94 | 61.05 | 60.92 | 60.99 | 224,412 | +0.02(+0.03%) |
Sep 25, 2012 | 60.91 | 60.99 | 60.79 | 60.97 | 483,823 | +0.01(+0.02%) |
Sep 24, 2012 | 60.96 | 60.98 | 60.89 | 60.96 | 616,796 | +0.05(+0.08%) |
Sep 21, 2012 | 60.73 | 60.91 | 60.70 | 60.91 | 361,549 | +0.10(+0.17%) |
Sep 20, 2012 | 60.95 | 60.95 | 60.73 | 60.80 | 268,842 | -0.08(-0.13%) |
Sep 19, 2012 | 60.90 | 60.90 | 60.80 | 60.88 | 377,957 | +0.12(+0.19%) |
Sep 18, 2012 | 60.75 | 60.81 | 60.64 | 60.76 | 608,525 | +0.14(+0.23%) |
Sep 17, 2012 | 60.50 | 60.65 | 60.48 | 60.62 | 290,100 | +0.19(+0.32%) |
Sep 14, 2012 | 60.55 | 60.55 | 60.34 | 60.43 | 327,794 | -0.15(-0.24%) |
Sep 13, 2012 | 60.46 | 60.64 | 60.23 | 60.57 | 370,556 | +0.21(+0.35%) |
Sep 12, 2012 | 60.37 | 60.43 | 60.34 | 60.37 | 474,653 | -0.12(-0.20%) |
Sep 11, 2012 | 60.45 | 60.53 | 60.35 | 60.48 | 486,843 | +0.05(+0.08%) |
Sep 10, 2012 | 60.42 | 60.53 | 60.36 | 60.43 | 1,478,193 | +0.04(+0.07%) |
Sep 07, 2012 | 60.60 | 60.62 | 60.39 | 60.39 | 774,207 | +0.12(+0.21%) |
Sep 06, 2012 | 60.35 | 60.35 | 60.13 | 60.27 | 1,789,854 | -0.17(-0.29%) |
Sep 05, 2012 | 60.46 | 60.50 | 60.39 | 60.44 | 553,564 | -0.04(-0.07%) |
Sep 04, 2012 | 60.59 | 60.59 | 60.43 | 60.48 | 421,279 | -0.12(-0.21%) |
Aug 31, 2012 | 60.36 | 60.61 | 60.30 | 60.61 | 831,227 | +0.19(+0.31%) |
Aug 30, 2012 | 60.50 | 60.54 | 60.41 | 60.42 | 953,217 | -0.08(-0.13%) |
Aug 29, 2012 | 60.52 | 60.52 | 60.37 | 60.50 | 1,022,941 | +0.11(+0.18%) |
Aug 27, 2012 | 60.43 | 60.45 | 60.36 | 60.39 | 481,606 | +0.08(+0.14%) |
Aug 24, 2012 | 60.37 | 60.39 | 60.26 | 60.30 | 465,218 | -0.05(-0.08%) |
Aug 23, 2012 | 60.35 | 60.37 | 60.27 | 60.35 | 768,450 | +0.10(+0.16%) |
Aug 22, 2012 | 60.09 | 60.27 | 59.99 | 60.25 | 636,718 | +0.40(+0.66%) |
Aug 21, 2012 | 59.80 | 59.89 | 59.73 | 59.86 | 391,271 | +0.04(+0.07%) |
Aug 20, 2012 | 59.76 | 59.84 | 59.75 | 59.82 | 293,398 | +0.04(+0.07%) |
Aug 17, 2012 | 59.78 | 59.87 | 59.66 | 59.77 | 271,129 | +0.07(+0.12%) |
Aug 16, 2012 | 59.82 | 59.82 | 59.63 | 59.70 | 594,344 | -0.03(-0.05%) |
Aug 15, 2012 | 59.85 | 59.88 | 59.71 | 59.73 | 386,835 | -0.26(-0.43%) |
Aug 14, 2012 | 60.02 | 60.02 | 59.88 | 59.99 | 436,681 | -0.15(-0.24%) |
Aug 13, 2012 | 60.21 | 60.21 | 60.12 | 60.14 | 229,781 | -0.01(-0.01%) |
Aug 10, 2012 | 60.20 | 60.20 | 60.09 | 60.14 | 329,582 | +0.14(+0.23%) |
Aug 09, 2012 | 59.96 | 60.04 | 59.82 | 60.00 | 401,294 | +0.01(+0.02%) |
Aug 08, 2012 | 60.04 | 60.15 | 59.98 | 59.99 | 257,229 | -0.05(-0.08%) |
Aug 07, 2012 | 60.04 | 60.20 | 60.00 | 60.04 | 510,102 | -0.32(-0.53%) |
Aug 06, 2012 | 60.36 | 60.43 | 60.29 | 60.36 | 1,089,471 | +0.20(+0.33%) |
Aug 03, 2012 | 60.25 | 60.27 | 60.05 | 60.16 | 243,684 | -0.01(-0.02%) |
Aug 02, 2012 | 60.39 | 60.43 | 60.16 | 60.17 | 340,591 | -0.17(-0.28%) |
Aug 01, 2012 | 60.37 | 60.50 | 60.25 | 60.34 | 380,870 | -0.08(-0.14%) |
Jul 31, 2012 | 60.47 | 60.47 | 60.31 | 60.42 | 471,748 | +0.01(+0.02%) |
Jul 30, 2012 | 60.28 | 60.42 | 60.21 | 60.41 | 287,035 | +0.15(+0.25%) |
Jul 27, 2012 | 60.33 | 60.33 | 60.06 | 60.25 | 264,453 | -0.16(-0.26%) |
Jul 26, 2012 | 60.41 | 60.46 | 60.34 | 60.41 | 298,468 | -0.04(-0.07%) |
Jul 25, 2012 | 60.43 | 60.46 | 60.36 | 60.46 | 236,522 | +0.06(+0.10%) |
Jul 24, 2012 | 60.28 | 60.44 | 60.23 | 60.39 | 388,968 | +0.05(+0.08%) |
Jul 23, 2012 | 60.39 | 60.39 | 60.26 | 60.34 | 240,965 | -0.11(-0.18%) |
Jul 20, 2012 | 60.43 | 60.48 | 60.36 | 60.46 | 324,899 | +0.24(+0.40%) |
Jul 19, 2012 | 60.33 | 60.41 | 60.21 | 60.21 | 534,560 | -0.11(-0.18%) |
Jul 18, 2012 | 60.34 | 60.37 | 60.24 | 60.32 | 422,760 | +0.13(+0.22%) |
Jul 17, 2012 | 60.09 | 60.22 | 60.09 | 60.19 | 219,649 | +0.08(+0.14%) |
Jul 16, 2012 | 60.05 | 60.18 | 60.05 | 60.11 | 719,559 | +0.12(+0.20%) |
Jul 13, 2012 | 60.00 | 60.00 | 59.90 | 59.99 | 251,931 | +0.01(+0.02%) |
Jul 12, 2012 | 59.91 | 59.98 | 59.80 | 59.98 | 330,149 | +0.09(+0.15%) |
Jul 11, 2012 | 59.94 | 59.94 | 59.77 | 59.89 | 354,227 | +0.09(+0.15%) |
Jul 10, 2012 | 59.77 | 59.82 | 59.73 | 59.80 | 229,301 | -0.01(-0.01%) |
Jul 09, 2012 | 59.74 | 59.81 | 59.71 | 59.80 | 250,968 | +0.06(+0.09%) |
Jul 06, 2012 | 59.73 | 59.77 | 59.60 | 59.75 | 416,516 | +0.13(+0.22%) |
Jul 05, 2012 | 59.56 | 59.64 | 59.54 | 59.62 | 254,466 | +0.08(+0.14%) |
Jul 03, 2012 | 59.50 | 59.57 | 59.45 | 59.53 | 195,075 | +0.03(+0.05%) |