Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.63 | 55.83 | 55.29 | 55.49 | 345,641 | +0.26(+0.48%) |
Sep 27, 2012 | 54.74 | 55.23 | 54.63 | 55.23 | 363,794 | +1.26(+2.33%) |
Sep 26, 2012 | 54.03 | 54.30 | 53.86 | 53.97 | 177,775 | -0.78(-1.42%) |
Sep 25, 2012 | 55.34 | 55.45 | 54.68 | 54.74 | 174,019 | -0.57(-1.03%) |
Sep 24, 2012 | 55.12 | 55.34 | 54.96 | 55.31 | 62,036 | -0.05(-0.09%) |
Sep 21, 2012 | 55.61 | 55.64 | 55.34 | 55.36 | 89,601 | -0.07(-0.13%) |
Sep 20, 2012 | 55.17 | 55.47 | 55.02 | 55.44 | 111,127 | -0.19(-0.34%) |
Sep 19, 2012 | 55.43 | 55.68 | 55.43 | 55.63 | 235,976 | +0.52(+0.94%) |
Sep 18, 2012 | 55.14 | 55.32 | 54.91 | 55.11 | 225,765 | -0.48(-0.87%) |
Sep 17, 2012 | 55.66 | 55.82 | 55.50 | 55.59 | 114,335 | -0.01(-0.03%) |
Sep 14, 2012 | 55.45 | 55.96 | 55.42 | 55.61 | 299,336 | +0.65(+1.18%) |
Sep 13, 2012 | 53.90 | 55.10 | 53.86 | 54.96 | 483,875 | +0.87(+1.61%) |
Sep 12, 2012 | 54.00 | 54.13 | 53.92 | 54.08 | 281,753 | +0.50(+0.94%) |
Sep 11, 2012 | 53.51 | 53.66 | 53.41 | 53.58 | 206,610 | +0.18(+0.33%) |
Sep 10, 2012 | 53.38 | 53.65 | 53.27 | 53.40 | 262,117 | -0.04(-0.07%) |
Sep 07, 2012 | 53.06 | 53.46 | 53.00 | 53.44 | 364,353 | +0.15(+0.29%) |
Sep 06, 2012 | 52.57 | 53.35 | 52.57 | 53.29 | 274,667 | +0.99(+1.89%) |
Sep 05, 2012 | 52.32 | 52.42 | 52.09 | 52.30 | 233,696 | +0.20(+0.38%) |
Sep 04, 2012 | 52.23 | 52.23 | 51.91 | 52.10 | 256,532 | +0.42(+0.81%) |
Aug 31, 2012 | 51.56 | 51.84 | 51.34 | 51.69 | 214,843 | +0.95(+1.87%) |
Aug 30, 2012 | 50.95 | 50.98 | 50.65 | 50.73 | 323,908 | -0.68(-1.32%) |
Aug 29, 2012 | 51.49 | 51.55 | 51.27 | 51.41 | 193,842 | -0.79(-1.51%) |
Aug 27, 2012 | 52.06 | 52.28 | 51.99 | 52.20 | 161,590 | -0.25(-0.47%) |
Aug 24, 2012 | 52.20 | 52.57 | 52.09 | 52.45 | 253,051 | +0.13(+0.25%) |
Aug 23, 2012 | 52.31 | 52.50 | 52.09 | 52.32 | 159,327 | -0.20(-0.39%) |
Aug 22, 2012 | 52.05 | 52.55 | 52.05 | 52.53 | 134,953 | +0.24(+0.46%) |
Aug 21, 2012 | 52.40 | 52.67 | 52.14 | 52.28 | 143,150 | +0.26(+0.51%) |
Aug 20, 2012 | 51.88 | 52.08 | 51.71 | 52.02 | 140,309 | +0.06(+0.11%) |
Aug 17, 2012 | 52.07 | 52.12 | 51.80 | 51.96 | 120,231 | -0.53(-1.02%) |
Aug 16, 2012 | 52.15 | 52.61 | 52.14 | 52.50 | 353,015 | +0.02(+0.04%) |
Aug 15, 2012 | 52.29 | 52.56 | 52.29 | 52.48 | 212,870 | +0.05(+0.10%) |
Aug 14, 2012 | 52.42 | 52.53 | 52.26 | 52.42 | 256,592 | +0.47(+0.90%) |
Aug 13, 2012 | 51.86 | 51.96 | 51.58 | 51.96 | 331,760 | -0.01(-0.03%) |
Aug 10, 2012 | 51.79 | 52.04 | 51.60 | 51.97 | 137,960 | +0.24(+0.47%) |
Aug 09, 2012 | 51.55 | 51.86 | 51.55 | 51.73 | 158,414 | +0.16(+0.31%) |
Aug 08, 2012 | 51.33 | 51.74 | 51.33 | 51.57 | 207,288 | +0.13(+0.26%) |
Aug 07, 2012 | 51.25 | 51.63 | 51.19 | 51.44 | 243,296 | +0.15(+0.29%) |
Aug 06, 2012 | 51.06 | 51.50 | 51.06 | 51.29 | 241,079 | +0.15(+0.30%) |
Aug 03, 2012 | 50.89 | 51.19 | 50.66 | 51.14 | 266,717 | +0.94(+1.87%) |
Aug 02, 2012 | 50.18 | 50.45 | 49.88 | 50.20 | 225,139 | -0.37(-0.72%) |
Aug 01, 2012 | 50.89 | 51.20 | 50.51 | 50.57 | 123,796 | +0.05(+0.10%) |
Jul 31, 2012 | 50.79 | 51.03 | 50.51 | 50.51 | 863,075 | +0.06(+0.12%) |
Jul 30, 2012 | 50.42 | 50.65 | 50.32 | 50.46 | 111,725 | +0.04(+0.09%) |
Jul 27, 2012 | 49.88 | 50.47 | 49.75 | 50.41 | 179,311 | +0.41(+0.82%) |
Jul 26, 2012 | 50.04 | 50.08 | 49.67 | 50.00 | 165,638 | +0.15(+0.31%) |
Jul 25, 2012 | 49.77 | 50.03 | 49.60 | 49.85 | 114,540 | +0.41(+0.83%) |
Jul 24, 2012 | 49.73 | 49.75 | 49.15 | 49.44 | 216,339 | +0.01(+0.03%) |
Jul 23, 2012 | 49.29 | 49.61 | 48.97 | 49.42 | 171,291 | -1.11(-2.20%) |
Jul 20, 2012 | 50.47 | 50.57 | 50.24 | 50.54 | 281,667 | -0.56(-1.10%) |
Jul 19, 2012 | 50.95 | 51.18 | 50.78 | 51.10 | 390,007 | -0.62(-1.20%) |
Jul 18, 2012 | 51.40 | 51.83 | 51.25 | 51.72 | 413,068 | -0.14(-0.27%) |
Jul 17, 2012 | 51.59 | 51.96 | 51.21 | 51.86 | 147,946 | +0.27(+0.52%) |
Jul 16, 2012 | 51.47 | 51.72 | 51.25 | 51.59 | 273,477 | +0.18(+0.34%) |
Jul 13, 2012 | 50.92 | 51.52 | 50.92 | 51.41 | 101,822 | +1.33(+2.66%) |
Jul 12, 2012 | 49.91 | 50.34 | 49.70 | 50.08 | 691,766 | -0.50(-1.00%) |
Jul 11, 2012 | 50.76 | 50.87 | 50.26 | 50.59 | 318,396 | +0.37(+0.74%) |
Jul 10, 2012 | 50.88 | 51.06 | 50.05 | 50.21 | 133,000 | +0.33(+0.66%) |
Jul 09, 2012 | 49.97 | 49.97 | 49.73 | 49.89 | 129,586 | -0.24(-0.48%) |
Jul 06, 2012 | 50.13 | 50.27 | 49.89 | 50.13 | 191,272 | -0.34(-0.67%) |
Jul 05, 2012 | 50.73 | 50.84 | 50.42 | 50.46 | 490,173 | -0.85(-1.65%) |
Jul 03, 2012 | 50.92 | 51.41 | 50.91 | 51.31 | 213,155 | +0.87(+1.73%) |