Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 59.18 | 59.82 | 59.01 | 59.60 | 1,681,888 | +0.11(+0.18%) |
Sep 27, 2012 | 58.66 | 59.63 | 58.28 | 59.49 | 1,764,801 | +1.21(+2.08%) |
Sep 26, 2012 | 58.72 | 58.95 | 57.91 | 58.28 | 1,510,261 | -0.17(-0.29%) |
Sep 25, 2012 | 59.59 | 59.73 | 58.40 | 58.45 | 1,532,200 | -0.79(-1.33%) |
Sep 24, 2012 | 59.52 | 59.88 | 59.23 | 59.24 | 1,197,552 | -0.66(-1.10%) |
Sep 21, 2012 | 59.96 | 60.48 | 59.75 | 59.90 | 2,193,231 | +0.32(+0.54%) |
Sep 20, 2012 | 59.31 | 59.68 | 58.97 | 59.58 | 1,018,798 | +0.14(+0.24%) |
Sep 19, 2012 | 58.34 | 59.76 | 58.26 | 59.44 | 993,345 | +0.93(+1.59%) |
Sep 18, 2012 | 58.68 | 58.80 | 58.33 | 58.51 | 830,986 | -0.07(-0.12%) |
Sep 17, 2012 | 58.82 | 59.00 | 58.14 | 58.58 | 823,725 | -0.17(-0.29%) |
Sep 14, 2012 | 58.15 | 59.00 | 58.01 | 58.75 | 1,471,944 | +0.60(+1.03%) |
Sep 13, 2012 | 56.53 | 58.44 | 56.53 | 58.15 | 1,918,336 | +1.50(+2.65%) |
Sep 12, 2012 | 56.21 | 56.68 | 56.14 | 56.65 | 929,099 | +0.63(+1.12%) |
Sep 11, 2012 | 56.40 | 56.42 | 55.94 | 56.02 | 1,001,916 | -0.21(-0.37%) |
Sep 10, 2012 | 56.54 | 56.56 | 56.20 | 56.23 | 966,403 | -0.19(-0.34%) |
Sep 07, 2012 | 56.41 | 56.50 | 55.98 | 56.42 | 825,045 | +0.23(+0.41%) |
Sep 06, 2012 | 55.70 | 56.39 | 55.55 | 56.19 | 1,549,853 | +0.94(+1.70%) |
Sep 05, 2012 | 55.21 | 55.57 | 54.97 | 55.25 | 1,976,325 | -0.03(-0.05%) |
Sep 04, 2012 | 54.56 | 55.59 | 54.56 | 55.28 | 1,309,425 | +0.44(+0.80%) |
Aug 31, 2012 | 54.42 | 55.11 | 54.35 | 54.84 | 1,393,301 | +0.66(+1.22%) |
Aug 30, 2012 | 53.45 | 54.73 | 53.45 | 54.18 | 1,981,643 | +0.32(+0.59%) |
Aug 29, 2012 | 53.73 | 53.90 | 53.50 | 53.86 | 825,760 | +0.18(+0.34%) |
Aug 27, 2012 | 53.41 | 53.95 | 53.34 | 53.68 | 1,146,227 | +0.35(+0.66%) |
Aug 24, 2012 | 52.35 | 53.61 | 52.12 | 53.33 | 1,354,657 | +0.80(+1.52%) |
Aug 23, 2012 | 52.75 | 52.75 | 52.25 | 52.53 | 783,337 | -0.30(-0.57%) |
Aug 22, 2012 | 52.72 | 53.12 | 52.59 | 52.83 | 756,626 | +0.07(+0.13%) |
Aug 21, 2012 | 52.62 | 52.85 | 52.40 | 52.76 | 1,618,321 | +0.36(+0.69%) |
Aug 20, 2012 | 52.86 | 52.97 | 52.17 | 52.40 | 1,110,456 | -0.34(-0.64%) |
Aug 17, 2012 | 53.09 | 53.17 | 52.32 | 52.74 | 1,578,511 | -0.29(-0.55%) |
Aug 16, 2012 | 53.04 | 53.31 | 52.91 | 53.03 | 1,217,939 | -0.17(-0.32%) |
Aug 15, 2012 | 52.98 | 53.70 | 52.98 | 53.20 | 970,460 | +0.07(+0.13%) |
Aug 14, 2012 | 54.35 | 54.44 | 52.98 | 53.13 | 1,585,480 | -0.99(-1.83%) |
Aug 13, 2012 | 54.38 | 54.50 | 53.88 | 54.12 | 1,049,004 | -0.46(-0.84%) |
Aug 10, 2012 | 53.82 | 54.60 | 53.82 | 54.58 | 1,082,955 | +0.67(+1.24%) |
Aug 09, 2012 | 53.89 | 54.56 | 53.60 | 53.91 | 1,422,887 | -0.06(-0.11%) |
Aug 08, 2012 | 53.56 | 54.02 | 53.40 | 53.97 | 976,383 | +0.10(+0.19%) |
Aug 07, 2012 | 53.13 | 54.32 | 53.13 | 53.87 | 1,517,626 | +0.78(+1.47%) |
Aug 06, 2012 | 52.36 | 53.42 | 51.91 | 53.09 | 1,267,135 | +0.78(+1.49%) |
Aug 03, 2012 | 51.16 | 52.47 | 50.80 | 52.31 | 1,445,156 | +2.06(+4.10%) |
Aug 02, 2012 | 48.94 | 50.28 | 48.75 | 50.25 | 1,813,031 | +0.95(+1.93%) |
Aug 01, 2012 | 49.75 | 50.43 | 48.95 | 49.30 | 2,652,169 | -1.33(-2.63%) |
Jul 31, 2012 | 49.90 | 51.53 | 48.88 | 50.63 | 3,345,101 | -0.30(-0.59%) |
Jul 30, 2012 | 51.84 | 51.99 | 50.61 | 50.93 | 2,001,110 | -1.09(-2.10%) |
Jul 27, 2012 | 50.90 | 52.18 | 50.81 | 52.02 | 1,375,758 | +1.52(+3.01%) |
Jul 26, 2012 | 50.31 | 50.72 | 49.78 | 50.50 | 1,023,873 | +1.11(+2.25%) |
Jul 25, 2012 | 49.11 | 49.87 | 49.10 | 49.39 | 1,259,751 | +0.29(+0.59%) |
Jul 24, 2012 | 49.22 | 49.60 | 48.70 | 49.10 | 1,254,061 | -0.16(-0.32%) |
Jul 23, 2012 | 49.50 | 49.54 | 48.81 | 49.26 | 976,429 | -0.86(-1.72%) |
Jul 20, 2012 | 50.98 | 50.98 | 49.98 | 50.12 | 1,313,561 | -0.92(-1.80%) |
Jul 19, 2012 | 50.53 | 51.62 | 50.53 | 51.04 | 1,045,540 | +0.54(+1.07%) |
Jul 18, 2012 | 50.61 | 50.74 | 50.24 | 50.50 | 1,293,814 | -0.14(-0.28%) |
Jul 17, 2012 | 49.59 | 50.87 | 49.44 | 50.64 | 1,623,266 | +1.25(+2.53%) |
Jul 16, 2012 | 50.13 | 50.36 | 49.33 | 49.39 | 1,561,958 | -1.00(-1.98%) |
Jul 13, 2012 | 49.35 | 50.50 | 49.35 | 50.39 | 1,452,117 | +0.15(+0.30%) |
Jul 12, 2012 | 49.77 | 50.40 | 48.59 | 50.24 | 2,566,711 | +0.22(+0.44%) |
Jul 11, 2012 | 50.29 | 50.51 | 49.45 | 50.02 | 1,797,864 | -0.23(-0.46%) |
Jul 10, 2012 | 51.89 | 51.98 | 49.99 | 50.25 | 1,996,618 | -1.21(-2.35%) |
Jul 09, 2012 | 52.66 | 52.79 | 51.09 | 51.46 | 1,946,478 | -1.35(-2.56%) |
Jul 06, 2012 | 53.34 | 53.87 | 52.47 | 52.81 | 1,366,979 | -0.95(-1.77%) |
Jul 05, 2012 | 54.52 | 54.68 | 53.54 | 53.76 | 1,448,197 | -0.79(-1.45%) |
Jul 03, 2012 | 54.93 | 55.11 | 54.35 | 54.55 | 638,897 | -0.31(-0.57%) |