Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.73 | 53.73 | 52.75 | 53.00 | 7,874,156 | -0.67(-1.24%) |
Sep 27, 2012 | 53.12 | 53.88 | 52.77 | 53.67 | 8,320,861 | +0.87(+1.65%) |
Sep 26, 2012 | 53.01 | 53.18 | 52.55 | 52.79 | 6,965,099 | -0.47(-0.88%) |
Sep 25, 2012 | 54.63 | 54.63 | 53.19 | 53.26 | 12,466,752 | -1.15(-2.11%) |
Sep 24, 2012 | 54.24 | 54.81 | 54.22 | 54.41 | 6,478,406 | -0.56(-1.01%) |
Sep 21, 2012 | 55.65 | 55.69 | 54.59 | 54.97 | 12,211,406 | -0.15(-0.28%) |
Sep 20, 2012 | 54.46 | 55.17 | 54.04 | 55.12 | 9,500,992 | +0.38(+0.70%) |
Sep 19, 2012 | 55.78 | 55.91 | 54.44 | 54.74 | 8,480,471 | -1.11(-1.99%) |
Sep 18, 2012 | 56.32 | 56.33 | 55.18 | 55.86 | 9,776,879 | -0.67(-1.18%) |
Sep 17, 2012 | 56.63 | 57.35 | 56.28 | 56.52 | 8,540,564 | -0.34(-0.59%) |
Sep 14, 2012 | 56.99 | 57.50 | 56.60 | 56.86 | 11,772,816 | +1.41(+2.55%) |
Sep 13, 2012 | 54.60 | 55.66 | 54.40 | 55.45 | 8,751,244 | +0.99(+1.82%) |
Sep 12, 2012 | 54.49 | 54.76 | 54.26 | 54.46 | 7,403,552 | +0.48(+0.90%) |
Sep 11, 2012 | 53.35 | 54.01 | 53.20 | 53.97 | 7,049,003 | +0.71(+1.33%) |
Sep 10, 2012 | 53.53 | 54.08 | 53.26 | 53.26 | 6,687,303 | -0.35(-0.66%) |
Sep 07, 2012 | 53.26 | 53.97 | 53.18 | 53.62 | 7,460,467 | +0.52(+0.98%) |
Sep 06, 2012 | 52.66 | 53.95 | 52.66 | 53.10 | 10,973,529 | +0.89(+1.70%) |
Sep 05, 2012 | 52.26 | 52.83 | 51.78 | 52.21 | 8,868,214 | -0.12(-0.24%) |
Sep 04, 2012 | 52.85 | 53.01 | 51.82 | 52.33 | 9,794,890 | -0.70(-1.33%) |
Aug 31, 2012 | 52.83 | 53.34 | 52.56 | 53.04 | 7,853,360 | +0.57(+1.09%) |
Aug 30, 2012 | 53.12 | 53.12 | 52.37 | 52.46 | 8,416,647 | -1.00(-1.86%) |
Aug 29, 2012 | 54.52 | 54.52 | 53.40 | 53.46 | 8,201,730 | -1.18(-2.17%) |
Aug 27, 2012 | 54.52 | 55.07 | 54.27 | 54.64 | 5,861,220 | +0.19(+0.35%) |
Aug 24, 2012 | 54.02 | 54.57 | 53.82 | 54.45 | 5,182,729 | +0.29(+0.54%) |
Aug 23, 2012 | 54.54 | 54.66 | 53.91 | 54.16 | 6,670,829 | -0.46(-0.84%) |
Aug 22, 2012 | 54.02 | 54.73 | 53.90 | 54.62 | 6,465,676 | +0.34(+0.63%) |
Aug 21, 2012 | 54.46 | 54.75 | 54.13 | 54.28 | 7,028,449 | +0.01(+0.01%) |
Aug 20, 2012 | 54.38 | 54.63 | 54.10 | 54.27 | 6,826,281 | -0.32(-0.59%) |
Aug 17, 2012 | 54.85 | 54.93 | 54.41 | 54.59 | 6,995,773 | -0.15(-0.27%) |
Aug 16, 2012 | 54.04 | 54.83 | 53.70 | 54.74 | 7,264,453 | +0.81(+1.50%) |
Aug 15, 2012 | 54.31 | 54.39 | 53.51 | 53.93 | 6,647,678 | -0.44(-0.81%) |
Aug 14, 2012 | 55.05 | 55.25 | 54.13 | 54.37 | 8,032,374 | -0.53(-0.97%) |
Aug 13, 2012 | 54.85 | 55.05 | 54.46 | 54.90 | 8,621,833 | -0.11(-0.20%) |
Aug 10, 2012 | 54.05 | 55.10 | 53.86 | 55.01 | 10,005,752 | +0.74(+1.37%) |
Aug 09, 2012 | 53.63 | 54.32 | 53.37 | 54.27 | 7,894,116 | +0.49(+0.91%) |
Aug 08, 2012 | 53.24 | 53.91 | 53.13 | 53.78 | 9,456,529 | +0.04(+0.07%) |
Aug 07, 2012 | 53.17 | 54.18 | 53.05 | 53.74 | 11,109,749 | +0.88(+1.67%) |
Aug 06, 2012 | 53.05 | 53.21 | 52.59 | 52.86 | 5,488,622 | +0.01(+0.01%) |
Aug 03, 2012 | 52.93 | 53.18 | 52.35 | 52.85 | 6,963,169 | +1.14(+2.20%) |
Aug 02, 2012 | 51.43 | 52.23 | 50.99 | 51.71 | 8,709,263 | -0.62(-1.19%) |
Aug 01, 2012 | 52.13 | 52.91 | 51.29 | 52.33 | 8,749,527 | +0.31(+0.59%) |
Jul 31, 2012 | 52.68 | 53.12 | 51.84 | 52.02 | 9,341,855 | -0.93(-1.76%) |
Jul 30, 2012 | 53.16 | 53.19 | 52.63 | 52.96 | 8,818,615 | -0.31(-0.58%) |
Jul 27, 2012 | 52.40 | 53.64 | 51.97 | 53.27 | 13,061,125 | +1.20(+2.31%) |
Jul 26, 2012 | 51.11 | 52.32 | 50.62 | 52.06 | 13,766,735 | +2.23(+4.48%) |
Jul 25, 2012 | 49.80 | 50.27 | 49.25 | 49.83 | 8,853,661 | +0.23(+0.46%) |
Jul 24, 2012 | 50.74 | 50.85 | 48.94 | 49.60 | 11,170,166 | -1.18(-2.31%) |
Jul 23, 2012 | 49.91 | 50.95 | 49.29 | 50.78 | 11,036,688 | +0.16(+0.32%) |
Jul 20, 2012 | 51.05 | 51.43 | 50.23 | 50.61 | 16,927,260 | +0.50(+1.01%) |
Jul 19, 2012 | 50.28 | 50.66 | 49.84 | 50.11 | 12,260,316 | -0.09(-0.17%) |
Jul 18, 2012 | 49.24 | 50.51 | 49.10 | 50.20 | 9,590,360 | +0.71(+1.43%) |
Jul 17, 2012 | 48.88 | 49.61 | 48.24 | 49.49 | 12,019,111 | +1.09(+2.25%) |
Jul 16, 2012 | 48.38 | 48.76 | 47.85 | 48.40 | 7,771,271 | -0.31(-0.63%) |
Jul 13, 2012 | 47.77 | 48.86 | 47.76 | 48.71 | 6,926,740 | +0.97(+2.03%) |
Jul 12, 2012 | 47.32 | 47.99 | 46.86 | 47.74 | 7,963,525 | -0.20(-0.41%) |
Jul 11, 2012 | 47.59 | 48.29 | 47.38 | 47.94 | 9,528,598 | +0.50(+1.06%) |
Jul 10, 2012 | 48.22 | 48.45 | 47.09 | 47.43 | 10,927,651 | -0.62(-1.29%) |
Jul 09, 2012 | 47.33 | 48.40 | 47.08 | 48.05 | 7,667,347 | +0.47(+1.00%) |
Jul 06, 2012 | 47.52 | 48.26 | 47.14 | 47.58 | 9,220,906 | -0.68(-1.41%) |
Jul 05, 2012 | 48.95 | 49.02 | 48.07 | 48.26 | 7,024,322 | -0.91(-1.84%) |
Jul 03, 2012 | 48.05 | 49.19 | 47.88 | 49.16 | 7,376,307 | +1.75(+3.70%) |