Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 59.39 | 59.60 | 59.36 | 59.38 | 6,224,068 | -0.13(-0.22%) |
Sep 27, 2012 | 59.26 | 59.55 | 59.23 | 59.51 | 4,765,284 | +0.40(+0.67%) |
Sep 26, 2012 | 59.22 | 59.28 | 58.85 | 59.11 | 5,819,286 | -0.25(-0.42%) |
Sep 25, 2012 | 59.73 | 59.84 | 59.32 | 59.36 | 4,232,243 | -0.41(-0.69%) |
Sep 24, 2012 | 59.78 | 59.84 | 59.72 | 59.78 | 2,527,261 | -0.06(-0.10%) |
Sep 21, 2012 | 60.01 | 60.01 | 59.76 | 59.84 | 2,872,285 | -0.03(-0.05%) |
Sep 20, 2012 | 60.01 | 60.07 | 59.82 | 59.87 | 2,185,821 | -0.25(-0.42%) |
Sep 19, 2012 | 60.26 | 60.26 | 60.12 | 60.12 | 1,912,475 | -0.06(-0.10%) |
Sep 18, 2012 | 60.16 | 60.22 | 60.01 | 60.18 | 3,066,346 | -0.01(-0.02%) |
Sep 17, 2012 | 60.19 | 60.19 | 60.04 | 60.19 | 1,863,306 | -0.01(-0.02%) |
Sep 14, 2012 | 60.18 | 60.25 | 60.09 | 60.21 | 3,976,857 | +0.06(+0.10%) |
Sep 13, 2012 | 59.91 | 60.18 | 59.82 | 60.15 | 4,014,264 | +0.28(+0.47%) |
Sep 12, 2012 | 59.76 | 59.87 | 59.75 | 59.87 | 3,104,671 | +0.24(+0.40%) |
Sep 11, 2012 | 59.44 | 59.70 | 59.38 | 59.63 | 4,479,757 | +0.28(+0.47%) |
Sep 10, 2012 | 59.33 | 59.47 | 59.29 | 59.35 | 2,858,918 | +0.01(+0.02%) |
Sep 07, 2012 | 59.22 | 59.35 | 59.22 | 59.33 | 2,989,542 | +0.15(+0.25%) |
Sep 06, 2012 | 58.98 | 59.19 | 58.92 | 59.19 | 3,853,665 | +0.30(+0.50%) |
Sep 05, 2012 | 58.92 | 58.97 | 58.85 | 58.89 | 2,296,247 | +0.03(+0.05%) |
Sep 04, 2012 | 58.94 | 58.95 | 58.73 | 58.86 | 3,933,664 | -0.08(-0.14%) |
Aug 31, 2012 | 58.90 | 58.95 | 58.81 | 58.95 | 2,341,493 | +0.16(+0.27%) |
Aug 30, 2012 | 58.78 | 58.84 | 58.70 | 58.78 | 2,958,908 | +0.01(+0.03%) |
Aug 29, 2012 | 58.80 | 58.80 | 58.71 | 58.77 | 1,805,145 | +0.06(+0.10%) |
Aug 27, 2012 | 58.77 | 58.81 | 58.62 | 58.71 | 2,075,667 | -0.01(-0.02%) |
Aug 24, 2012 | 58.56 | 58.76 | 58.46 | 58.73 | 6,553,212 | +0.21(+0.35%) |
Aug 23, 2012 | 58.62 | 58.62 | 58.42 | 58.52 | 1,594,324 | -0.06(-0.10%) |
Aug 22, 2012 | 58.56 | 58.59 | 58.51 | 58.58 | 1,530,424 | +0.00(+0.00%) |
Aug 21, 2012 | 58.52 | 58.62 | 58.51 | 58.58 | 3,058,375 | +0.16(+0.28%) |
Aug 20, 2012 | 58.36 | 58.48 | 58.31 | 58.42 | 1,343,694 | +0.04(+0.08%) |
Aug 17, 2012 | 58.31 | 58.46 | 58.30 | 58.37 | 1,262,003 | +0.03(+0.05%) |
Aug 16, 2012 | 58.27 | 58.43 | 58.12 | 58.34 | 2,829,696 | +0.13(+0.23%) |
Aug 15, 2012 | 58.52 | 58.52 | 58.21 | 58.21 | 1,715,833 | -0.25(-0.43%) |
Aug 14, 2012 | 58.43 | 58.56 | 58.40 | 58.46 | 2,220,570 | +0.04(+0.08%) |
Aug 13, 2012 | 58.45 | 58.45 | 58.29 | 58.42 | 1,833,829 | +0.04(+0.08%) |
Aug 10, 2012 | 58.46 | 58.48 | 58.29 | 58.37 | 1,307,243 | -0.07(-0.13%) |
Aug 09, 2012 | 58.48 | 58.52 | 58.37 | 58.45 | 2,552,404 | +0.04(+0.08%) |
Aug 08, 2012 | 58.45 | 58.49 | 58.31 | 58.40 | 1,886,109 | +0.06(+0.11%) |
Aug 07, 2012 | 58.59 | 58.59 | 58.30 | 58.34 | 3,487,584 | -0.11(-0.18%) |
Aug 06, 2012 | 58.49 | 58.67 | 58.42 | 58.45 | 3,166,146 | -0.04(-0.08%) |
Aug 03, 2012 | 58.46 | 58.58 | 58.36 | 58.49 | 2,589,329 | +0.29(+0.50%) |
Aug 02, 2012 | 58.32 | 58.37 | 58.15 | 58.20 | 1,782,800 | -0.22(-0.38%) |
Aug 01, 2012 | 58.37 | 58.42 | 58.23 | 58.42 | 2,734,447 | +0.19(+0.33%) |
Jul 31, 2012 | 58.23 | 58.34 | 58.11 | 58.23 | 3,257,567 | +0.07(+0.13%) |
Jul 30, 2012 | 58.11 | 58.18 | 58.04 | 58.15 | 4,138,385 | +0.01(+0.03%) |
Jul 27, 2012 | 57.96 | 58.15 | 57.91 | 58.14 | 4,804,019 | +0.25(+0.43%) |
Jul 26, 2012 | 57.69 | 57.96 | 57.67 | 57.89 | 3,604,338 | +0.47(+0.81%) |
Jul 25, 2012 | 57.69 | 57.70 | 57.41 | 57.42 | 3,867,834 | -0.10(-0.18%) |
Jul 24, 2012 | 57.83 | 57.85 | 57.48 | 57.53 | 3,855,503 | -0.36(-0.63%) |
Jul 23, 2012 | 57.58 | 57.91 | 57.42 | 57.89 | 6,304,016 | +0.06(+0.10%) |
Jul 20, 2012 | 58.02 | 58.05 | 57.77 | 57.83 | 1,940,453 | -0.34(-0.59%) |
Jul 19, 2012 | 58.07 | 58.30 | 58.02 | 58.18 | 4,840,858 | +0.09(+0.16%) |
Jul 18, 2012 | 57.80 | 58.08 | 57.76 | 58.08 | 4,830,449 | +0.29(+0.51%) |
Jul 17, 2012 | 57.66 | 57.80 | 57.48 | 57.79 | 2,194,483 | +0.28(+0.48%) |
Jul 16, 2012 | 57.40 | 57.67 | 57.40 | 57.51 | 1,457,913 | -0.15(-0.25%) |
Jul 13, 2012 | 57.54 | 57.69 | 57.48 | 57.66 | 2,573,194 | +0.22(+0.38%) |
Jul 12, 2012 | 57.61 | 57.63 | 57.28 | 57.44 | 2,747,251 | -0.22(-0.38%) |
Jul 11, 2012 | 57.57 | 57.69 | 57.44 | 57.66 | 1,903,364 | +0.26(+0.46%) |
Jul 10, 2012 | 57.69 | 57.76 | 57.38 | 57.40 | 2,897,487 | -0.20(-0.35%) |
Jul 09, 2012 | 57.51 | 57.67 | 57.41 | 57.60 | 1,384,237 | +0.06(+0.10%) |
Jul 06, 2012 | 57.51 | 57.61 | 57.37 | 57.54 | 1,400,018 | -0.04(-0.08%) |
Jul 05, 2012 | 57.54 | 57.72 | 57.34 | 57.58 | 2,414,795 | -0.06(-0.10%) |
Jul 03, 2012 | 57.45 | 57.67 | 57.35 | 57.64 | 1,212,807 | +0.26(+0.46%) |