Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.06 | 61.45 | 60.78 | 61.27 | 4,993,102 | +0.04(+0.06%) |
Sep 27, 2012 | 60.73 | 61.47 | 60.39 | 61.24 | 4,911,990 | +0.57(+0.94%) |
Sep 26, 2012 | 61.13 | 61.73 | 60.45 | 60.67 | 7,456,614 | -0.26(-0.42%) |
Sep 25, 2012 | 60.34 | 61.62 | 60.33 | 60.93 | 9,114,879 | +0.65(+1.09%) |
Sep 24, 2012 | 59.66 | 60.39 | 59.59 | 60.27 | 4,486,332 | +0.64(+1.07%) |
Sep 21, 2012 | 59.95 | 60.18 | 59.25 | 59.63 | 9,339,278 | -0.20(-0.33%) |
Sep 20, 2012 | 59.22 | 59.85 | 59.17 | 59.83 | 5,473,824 | +0.43(+0.72%) |
Sep 19, 2012 | 59.78 | 59.86 | 59.27 | 59.40 | 5,458,636 | -0.24(-0.40%) |
Sep 18, 2012 | 59.79 | 60.18 | 59.27 | 59.64 | 6,339,085 | -0.04(-0.06%) |
Sep 17, 2012 | 58.94 | 59.67 | 58.59 | 59.67 | 9,590,819 | +0.53(+0.90%) |
Sep 14, 2012 | 60.77 | 60.77 | 58.94 | 59.14 | 10,228,999 | -1.43(-2.36%) |
Sep 13, 2012 | 60.27 | 60.85 | 59.72 | 60.57 | 5,936,133 | +0.13(+0.21%) |
Sep 12, 2012 | 60.34 | 61.05 | 60.29 | 60.45 | 4,506,674 | -0.57(-0.94%) |
Sep 11, 2012 | 60.95 | 61.23 | 60.90 | 61.02 | 5,755,566 | -0.08(-0.13%) |
Sep 10, 2012 | 61.61 | 61.65 | 61.00 | 61.10 | 7,033,795 | +0.07(+0.11%) |
Sep 07, 2012 | 61.79 | 61.99 | 60.90 | 61.03 | 6,611,322 | -0.61(-1.00%) |
Sep 06, 2012 | 61.44 | 61.75 | 61.38 | 61.65 | 7,964,619 | +0.53(+0.86%) |
Sep 05, 2012 | 61.34 | 61.59 | 61.03 | 61.12 | 5,865,845 | -0.18(-0.30%) |
Sep 04, 2012 | 60.92 | 61.50 | 60.61 | 61.30 | 5,116,102 | +0.30(+0.49%) |
Aug 31, 2012 | 60.93 | 61.37 | 60.72 | 61.01 | 5,662,201 | +0.56(+0.93%) |
Aug 30, 2012 | 60.51 | 60.62 | 60.04 | 60.45 | 4,419,776 | -0.41(-0.68%) |
Aug 29, 2012 | 60.83 | 61.16 | 60.76 | 60.86 | 3,949,219 | -0.52(-0.84%) |
Aug 27, 2012 | 61.33 | 61.99 | 61.08 | 61.38 | 4,998,364 | -0.12(-0.19%) |
Aug 24, 2012 | 60.69 | 61.54 | 60.63 | 61.49 | 4,289,959 | +0.68(+1.11%) |
Aug 23, 2012 | 60.74 | 61.09 | 60.56 | 60.82 | 4,192,786 | -0.15(-0.25%) |
Aug 22, 2012 | 60.47 | 61.20 | 60.23 | 60.97 | 5,084,515 | +0.55(+0.91%) |
Aug 21, 2012 | 60.34 | 61.01 | 60.28 | 60.42 | 5,062,131 | -0.09(-0.16%) |
Aug 20, 2012 | 60.54 | 60.61 | 60.08 | 60.51 | 3,157,049 | -0.10(-0.17%) |
Aug 17, 2012 | 60.67 | 60.75 | 59.81 | 60.61 | 5,583,198 | +0.20(+0.34%) |
Aug 16, 2012 | 60.78 | 60.95 | 60.17 | 60.41 | 4,965,972 | -0.40(-0.66%) |
Aug 15, 2012 | 60.54 | 60.98 | 60.49 | 60.81 | 4,044,535 | +0.08(+0.13%) |
Aug 14, 2012 | 59.79 | 60.79 | 59.62 | 60.73 | 4,972,234 | +1.21(+2.04%) |
Aug 13, 2012 | 59.62 | 59.69 | 59.25 | 59.52 | 5,107,921 | -0.36(-0.60%) |
Aug 10, 2012 | 59.30 | 59.91 | 59.13 | 59.88 | 3,913,240 | +0.55(+0.93%) |
Aug 09, 2012 | 58.62 | 59.44 | 58.60 | 59.33 | 4,680,297 | +0.43(+0.74%) |
Aug 08, 2012 | 58.74 | 59.30 | 58.71 | 58.89 | 4,658,433 | -0.14(-0.25%) |
Aug 07, 2012 | 60.07 | 60.07 | 58.99 | 59.04 | 5,313,723 | -0.62(-1.04%) |
Aug 06, 2012 | 59.48 | 59.99 | 59.15 | 59.66 | 5,277,928 | +0.16(+0.27%) |
Aug 03, 2012 | 59.74 | 60.07 | 59.33 | 59.50 | 5,694,397 | +0.85(+1.44%) |
Aug 02, 2012 | 58.43 | 59.87 | 58.15 | 58.65 | 6,422,112 | -0.56(-0.95%) |
Aug 01, 2012 | 60.38 | 60.51 | 59.17 | 59.22 | 5,589,540 | -0.56(-0.94%) |
Jul 31, 2012 | 60.17 | 60.39 | 59.78 | 59.78 | 6,269,652 | -0.62(-1.03%) |
Jul 30, 2012 | 60.20 | 61.08 | 60.10 | 60.41 | 8,038,236 | -0.33(-0.55%) |
Jul 27, 2012 | 58.27 | 60.78 | 58.25 | 60.74 | 17,078,000 | +3.35(+5.83%) |
Jul 26, 2012 | 57.18 | 57.90 | 56.82 | 57.39 | 8,087,861 | +0.97(+1.71%) |
Jul 25, 2012 | 56.30 | 56.98 | 55.44 | 56.42 | 6,789,011 | +1.15(+2.08%) |
Jul 24, 2012 | 56.39 | 56.39 | 55.14 | 55.28 | 5,751,525 | -0.84(-1.49%) |
Jul 23, 2012 | 55.64 | 56.24 | 54.79 | 56.11 | 6,570,176 | -0.17(-0.31%) |
Jul 20, 2012 | 57.63 | 57.63 | 56.14 | 56.29 | 9,357,038 | -1.35(-2.34%) |
Jul 19, 2012 | 57.47 | 58.08 | 57.09 | 57.64 | 6,762,965 | +0.01(+0.02%) |
Jul 18, 2012 | 56.88 | 57.83 | 56.58 | 57.63 | 6,338,469 | +0.62(+1.09%) |
Jul 17, 2012 | 56.18 | 57.10 | 56.18 | 57.00 | 6,312,154 | +1.08(+1.93%) |
Jul 16, 2012 | 55.41 | 56.26 | 55.38 | 55.92 | 4,387,863 | +0.22(+0.40%) |
Jul 13, 2012 | 54.83 | 55.73 | 54.82 | 55.70 | 4,469,502 | +0.83(+1.52%) |
Jul 12, 2012 | 54.34 | 55.18 | 53.88 | 54.87 | 6,656,495 | -0.20(-0.37%) |
Jul 11, 2012 | 54.12 | 55.13 | 53.99 | 55.07 | 9,790,577 | +0.84(+1.55%) |
Jul 10, 2012 | 54.17 | 54.64 | 54.09 | 54.23 | 8,146,452 | +0.09(+0.17%) |
Jul 09, 2012 | 53.62 | 54.14 | 53.40 | 54.14 | 4,592,365 | +0.69(+1.29%) |
Jul 06, 2012 | 53.75 | 54.01 | 53.37 | 53.45 | 4,287,424 | -0.35(-0.65%) |
Jul 05, 2012 | 53.60 | 54.20 | 53.28 | 53.80 | 4,463,998 | -0.60(-1.10%) |
Jul 03, 2012 | 53.59 | 54.41 | 53.50 | 54.40 | 4,215,343 | +0.58(+1.08%) |