Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.82 | 62.39 | 61.36 | 62.37 | 980,855 | +0.27(+0.44%) |
Sep 27, 2012 | 62.05 | 62.27 | 61.65 | 62.09 | 690,408 | +0.05(+0.08%) |
Sep 26, 2012 | 62.26 | 62.53 | 62.04 | 62.04 | 1,112,296 | -0.15(-0.24%) |
Sep 25, 2012 | 63.10 | 63.18 | 62.01 | 62.20 | 875,461 | -0.87(-1.37%) |
Sep 24, 2012 | 62.06 | 63.38 | 62.05 | 63.06 | 1,003,065 | +0.90(+1.45%) |
Sep 21, 2012 | 62.99 | 63.05 | 62.11 | 62.16 | 1,375,405 | -0.74(-1.17%) |
Sep 20, 2012 | 62.62 | 63.03 | 62.49 | 62.90 | 662,931 | +0.35(+0.55%) |
Sep 19, 2012 | 62.80 | 63.00 | 62.40 | 62.55 | 682,675 | -0.03(-0.05%) |
Sep 18, 2012 | 62.85 | 62.96 | 62.56 | 62.58 | 1,051,561 | -0.29(-0.46%) |
Sep 17, 2012 | 62.29 | 63.11 | 62.25 | 62.87 | 1,275,083 | +0.66(+1.06%) |
Sep 14, 2012 | 62.79 | 62.81 | 61.98 | 62.21 | 1,589,269 | -0.67(-1.07%) |
Sep 13, 2012 | 62.20 | 63.24 | 62.14 | 62.88 | 673,419 | +0.66(+1.06%) |
Sep 12, 2012 | 62.28 | 62.41 | 62.13 | 62.22 | 479,316 | +0.09(+0.14%) |
Sep 11, 2012 | 62.06 | 62.31 | 62.06 | 62.14 | 773,951 | +0.12(+0.19%) |
Sep 10, 2012 | 61.65 | 62.33 | 61.31 | 62.02 | 1,296,931 | -0.18(-0.29%) |
Sep 07, 2012 | 62.90 | 62.90 | 62.02 | 62.20 | 936,615 | -0.38(-0.60%) |
Sep 06, 2012 | 62.39 | 62.67 | 62.26 | 62.58 | 769,345 | +0.46(+0.73%) |
Sep 05, 2012 | 62.20 | 62.41 | 61.94 | 62.12 | 1,739,227 | -0.04(-0.06%) |
Sep 04, 2012 | 61.53 | 62.17 | 61.41 | 62.16 | 1,572,254 | +0.77(+1.26%) |
Aug 31, 2012 | 61.28 | 61.67 | 61.20 | 61.39 | 1,124,777 | +0.39(+0.64%) |
Aug 30, 2012 | 61.14 | 61.38 | 60.95 | 61.00 | 1,177,788 | -0.43(-0.71%) |
Aug 29, 2012 | 61.06 | 61.75 | 61.06 | 61.43 | 1,242,659 | +0.05(+0.08%) |
Aug 27, 2012 | 60.97 | 61.78 | 60.97 | 61.38 | 1,065,253 | +0.40(+0.66%) |
Aug 24, 2012 | 60.79 | 61.21 | 60.30 | 60.97 | 974,636 | +0.36(+0.60%) |
Aug 23, 2012 | 60.74 | 60.77 | 60.31 | 60.61 | 726,044 | -0.01(-0.01%) |
Aug 22, 2012 | 60.77 | 60.97 | 60.47 | 60.62 | 918,453 | -0.15(-0.25%) |
Aug 21, 2012 | 60.99 | 61.15 | 60.64 | 60.77 | 1,212,967 | -0.09(-0.15%) |
Aug 20, 2012 | 60.08 | 61.25 | 60.06 | 60.87 | 2,030,825 | +0.93(+1.55%) |
Aug 17, 2012 | 58.97 | 60.76 | 58.97 | 59.93 | 3,408,768 | +2.88(+5.05%) |
Aug 16, 2012 | 57.08 | 57.43 | 56.79 | 57.05 | 978,841 | +0.00(+0.00%) |
Aug 15, 2012 | 56.55 | 57.10 | 56.14 | 57.05 | 734,225 | +0.82(+1.45%) |
Aug 14, 2012 | 56.40 | 56.70 | 56.10 | 56.23 | 727,661 | -0.05(-0.09%) |
Aug 13, 2012 | 55.84 | 56.62 | 55.84 | 56.29 | 1,111,252 | +0.87(+1.58%) |
Aug 10, 2012 | 55.27 | 55.58 | 55.17 | 55.41 | 586,580 | -0.09(-0.17%) |
Aug 09, 2012 | 55.53 | 55.56 | 55.14 | 55.51 | 592,540 | +0.00(+0.00%) |
Aug 08, 2012 | 55.22 | 55.55 | 54.89 | 55.51 | 510,035 | +0.40(+0.72%) |
Aug 07, 2012 | 55.04 | 55.37 | 54.75 | 55.11 | 530,305 | +0.16(+0.29%) |
Aug 06, 2012 | 54.56 | 55.37 | 54.54 | 54.95 | 721,902 | +0.60(+1.10%) |
Aug 03, 2012 | 54.38 | 54.51 | 54.15 | 54.35 | 557,803 | +0.60(+1.11%) |
Aug 02, 2012 | 54.20 | 54.20 | 53.53 | 53.76 | 828,945 | -0.56(-1.03%) |
Aug 01, 2012 | 55.29 | 55.43 | 54.20 | 54.32 | 687,387 | -0.79(-1.43%) |
Jul 31, 2012 | 55.34 | 55.37 | 54.95 | 55.11 | 648,543 | -0.32(-0.57%) |
Jul 30, 2012 | 54.75 | 55.48 | 54.62 | 55.42 | 468,282 | +0.63(+1.15%) |
Jul 27, 2012 | 54.75 | 55.07 | 54.59 | 54.79 | 560,666 | +0.32(+0.58%) |
Jul 26, 2012 | 54.58 | 54.84 | 54.06 | 54.48 | 496,032 | +0.65(+1.20%) |
Jul 25, 2012 | 53.99 | 54.44 | 53.65 | 53.83 | 436,917 | +0.03(+0.05%) |
Jul 24, 2012 | 54.54 | 54.54 | 53.67 | 53.80 | 577,937 | -0.65(-1.19%) |
Jul 23, 2012 | 54.68 | 54.76 | 53.92 | 54.45 | 587,316 | -0.49(-0.89%) |
Jul 20, 2012 | 55.04 | 55.22 | 54.58 | 54.94 | 701,584 | -0.28(-0.51%) |
Jul 19, 2012 | 54.47 | 55.37 | 54.47 | 55.22 | 931,033 | +0.71(+1.30%) |
Jul 18, 2012 | 54.53 | 55.01 | 54.35 | 54.51 | 824,696 | -0.01(-0.03%) |
Jul 17, 2012 | 55.01 | 55.24 | 54.32 | 54.52 | 754,549 | -0.49(-0.89%) |
Jul 16, 2012 | 54.85 | 55.09 | 54.65 | 55.01 | 687,843 | +0.17(+0.31%) |
Jul 13, 2012 | 53.90 | 54.93 | 53.84 | 54.84 | 695,065 | +0.90(+1.66%) |
Jul 12, 2012 | 53.49 | 53.97 | 53.18 | 53.94 | 525,470 | +0.29(+0.55%) |
Jul 11, 2012 | 53.86 | 54.07 | 53.48 | 53.64 | 562,533 | -0.28(-0.52%) |
Jul 10, 2012 | 53.80 | 54.16 | 53.69 | 53.92 | 597,232 | +0.24(+0.44%) |
Jul 09, 2012 | 53.97 | 53.98 | 53.40 | 53.69 | 612,211 | -0.35(-0.65%) |
Jul 06, 2012 | 54.21 | 54.33 | 53.77 | 54.04 | 429,956 | -0.46(-0.84%) |
Jul 05, 2012 | 54.45 | 54.78 | 54.08 | 54.50 | 792,984 | -0.05(-0.09%) |
Jul 03, 2012 | 54.89 | 55.12 | 54.35 | 54.55 | 381,353 | -0.27(-0.48%) |