Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.02 | 61.41 | 60.74 | 61.24 | 4,995,986 | +0.04(+0.06%) |
Sep 27, 2012 | 60.69 | 61.44 | 60.35 | 61.20 | 4,914,827 | +0.57(+0.94%) |
Sep 26, 2012 | 61.09 | 61.70 | 60.42 | 60.63 | 7,460,921 | -0.26(-0.42%) |
Sep 25, 2012 | 60.31 | 61.58 | 60.29 | 60.89 | 9,120,143 | +0.65(+1.09%) |
Sep 24, 2012 | 59.63 | 60.35 | 59.56 | 60.24 | 4,488,923 | +0.64(+1.07%) |
Sep 21, 2012 | 59.92 | 60.15 | 59.21 | 59.60 | 9,344,672 | -0.20(-0.33%) |
Sep 20, 2012 | 59.19 | 59.81 | 59.14 | 59.79 | 5,476,986 | +0.43(+0.72%) |
Sep 19, 2012 | 59.74 | 59.82 | 59.23 | 59.36 | 5,461,789 | -0.24(-0.40%) |
Sep 18, 2012 | 59.76 | 60.15 | 59.23 | 59.60 | 6,342,746 | -0.04(-0.06%) |
Sep 17, 2012 | 58.91 | 59.64 | 58.56 | 59.64 | 9,596,359 | +0.53(+0.90%) |
Sep 14, 2012 | 60.73 | 60.73 | 58.91 | 59.11 | 10,234,906 | -1.43(-2.36%) |
Sep 13, 2012 | 60.24 | 60.82 | 59.68 | 60.54 | 5,939,562 | +0.13(+0.21%) |
Sep 12, 2012 | 60.30 | 61.01 | 60.25 | 60.41 | 4,509,277 | -0.57(-0.94%) |
Sep 11, 2012 | 60.92 | 61.20 | 60.87 | 60.98 | 5,758,890 | -0.08(-0.13%) |
Sep 10, 2012 | 61.57 | 61.61 | 60.96 | 61.06 | 7,037,858 | +0.07(+0.11%) |
Sep 07, 2012 | 61.75 | 61.95 | 60.86 | 61.00 | 6,615,141 | -0.61(-1.00%) |
Sep 06, 2012 | 61.41 | 61.71 | 61.35 | 61.61 | 7,969,219 | +0.53(+0.86%) |
Sep 05, 2012 | 61.30 | 61.56 | 61.00 | 61.09 | 5,869,233 | -0.18(-0.30%) |
Sep 04, 2012 | 60.88 | 61.46 | 60.57 | 61.27 | 5,119,057 | +0.30(+0.49%) |
Aug 31, 2012 | 60.89 | 61.33 | 60.69 | 60.97 | 5,665,471 | +0.56(+0.93%) |
Aug 30, 2012 | 60.48 | 60.59 | 60.00 | 60.41 | 4,422,329 | -0.41(-0.68%) |
Aug 29, 2012 | 60.80 | 61.12 | 60.72 | 60.82 | 3,951,500 | -0.52(-0.84%) |
Aug 27, 2012 | 61.29 | 61.96 | 61.04 | 61.34 | 5,001,251 | -0.12(-0.19%) |
Aug 24, 2012 | 60.66 | 61.50 | 60.59 | 61.46 | 4,292,437 | +0.68(+1.11%) |
Aug 23, 2012 | 60.70 | 61.05 | 60.53 | 60.78 | 4,195,207 | -0.15(-0.25%) |
Aug 22, 2012 | 60.43 | 61.17 | 60.19 | 60.93 | 5,087,451 | +0.55(+0.91%) |
Aug 21, 2012 | 60.31 | 60.97 | 60.24 | 60.38 | 5,065,054 | -0.09(-0.16%) |
Aug 20, 2012 | 60.51 | 60.58 | 60.05 | 60.48 | 3,158,872 | -0.10(-0.17%) |
Aug 17, 2012 | 60.64 | 60.72 | 59.77 | 60.58 | 5,586,423 | +0.20(+0.34%) |
Aug 16, 2012 | 60.74 | 60.91 | 60.13 | 60.37 | 4,968,840 | -0.40(-0.66%) |
Aug 15, 2012 | 60.51 | 60.94 | 60.45 | 60.77 | 4,046,871 | +0.08(+0.13%) |
Aug 14, 2012 | 59.76 | 60.75 | 59.59 | 60.69 | 4,975,106 | +1.21(+2.04%) |
Aug 13, 2012 | 59.58 | 59.65 | 59.21 | 59.48 | 5,110,872 | -0.36(-0.60%) |
Aug 10, 2012 | 59.26 | 59.88 | 59.10 | 59.84 | 3,915,501 | +0.55(+0.93%) |
Aug 09, 2012 | 58.59 | 59.41 | 58.56 | 59.29 | 4,683,001 | +0.43(+0.74%) |
Aug 08, 2012 | 58.71 | 59.26 | 58.67 | 58.86 | 4,661,125 | -0.14(-0.25%) |
Aug 07, 2012 | 60.04 | 60.04 | 58.95 | 59.00 | 5,316,793 | -0.62(-1.04%) |
Aug 06, 2012 | 59.44 | 59.96 | 59.12 | 59.63 | 5,280,977 | +0.16(+0.27%) |
Aug 03, 2012 | 59.70 | 60.04 | 59.30 | 59.47 | 5,697,687 | +0.85(+1.44%) |
Aug 02, 2012 | 58.40 | 59.84 | 58.11 | 58.62 | 6,425,822 | -0.56(-0.95%) |
Aug 01, 2012 | 60.34 | 60.48 | 59.13 | 59.18 | 5,592,769 | -0.56(-0.94%) |
Jul 31, 2012 | 60.13 | 60.36 | 59.75 | 59.75 | 6,273,274 | -0.62(-1.03%) |
Jul 30, 2012 | 60.16 | 61.04 | 60.07 | 60.37 | 8,042,880 | -0.33(-0.55%) |
Jul 27, 2012 | 58.24 | 60.75 | 58.21 | 60.70 | 17,087,866 | +3.35(+5.83%) |
Jul 26, 2012 | 57.14 | 57.87 | 56.78 | 57.36 | 8,092,534 | +0.97(+1.71%) |
Jul 25, 2012 | 56.27 | 56.95 | 55.41 | 56.39 | 6,792,933 | +1.15(+2.08%) |
Jul 24, 2012 | 56.36 | 56.36 | 55.10 | 55.25 | 5,754,847 | -0.84(-1.49%) |
Jul 23, 2012 | 55.60 | 56.20 | 54.76 | 56.08 | 6,573,971 | -0.17(-0.31%) |
Jul 20, 2012 | 57.59 | 57.59 | 56.10 | 56.25 | 9,362,443 | -1.35(-2.34%) |
Jul 19, 2012 | 57.43 | 58.05 | 57.06 | 57.60 | 6,766,872 | +0.01(+0.02%) |
Jul 18, 2012 | 56.85 | 57.80 | 56.54 | 57.59 | 6,342,131 | +0.62(+1.09%) |
Jul 17, 2012 | 56.15 | 57.07 | 56.15 | 56.97 | 6,315,800 | +1.08(+1.93%) |
Jul 16, 2012 | 55.38 | 56.23 | 55.34 | 55.89 | 4,390,398 | +0.22(+0.40%) |
Jul 13, 2012 | 54.80 | 55.70 | 54.79 | 55.67 | 4,472,084 | +0.83(+1.52%) |
Jul 12, 2012 | 54.31 | 55.15 | 53.85 | 54.84 | 6,660,341 | -0.20(-0.37%) |
Jul 11, 2012 | 54.09 | 55.10 | 53.95 | 55.04 | 9,796,233 | +0.84(+1.55%) |
Jul 10, 2012 | 54.14 | 54.61 | 54.06 | 54.20 | 8,151,158 | +0.09(+0.17%) |
Jul 09, 2012 | 53.59 | 54.11 | 53.37 | 54.11 | 4,595,018 | +0.69(+1.29%) |
Jul 06, 2012 | 53.72 | 53.98 | 53.34 | 53.42 | 4,289,901 | -0.35(-0.65%) |
Jul 05, 2012 | 53.57 | 54.16 | 53.25 | 53.77 | 4,466,577 | -0.60(-1.10%) |
Jul 03, 2012 | 53.56 | 54.37 | 53.47 | 54.37 | 4,217,778 | +0.58(+1.08%) |