Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.47 | 61.87 | 61.19 | 61.69 | 4,959,409 | +0.04(+0.06%) |
Sep 27, 2012 | 61.14 | 61.89 | 60.80 | 61.65 | 4,878,844 | +0.57(+0.94%) |
Sep 26, 2012 | 61.54 | 62.15 | 60.86 | 61.08 | 7,406,297 | -0.26(-0.42%) |
Sep 25, 2012 | 60.75 | 62.03 | 60.74 | 61.34 | 9,053,372 | +0.66(+1.09%) |
Sep 24, 2012 | 60.07 | 60.80 | 60.00 | 60.68 | 4,456,058 | +0.64(+1.07%) |
Sep 21, 2012 | 60.36 | 60.59 | 59.65 | 60.04 | 9,276,256 | -0.20(-0.33%) |
Sep 20, 2012 | 59.63 | 60.26 | 59.58 | 60.23 | 5,436,887 | +0.43(+0.72%) |
Sep 19, 2012 | 60.18 | 60.26 | 59.67 | 59.80 | 5,421,801 | -0.24(-0.40%) |
Sep 18, 2012 | 60.20 | 60.59 | 59.67 | 60.04 | 6,296,308 | -0.04(-0.06%) |
Sep 17, 2012 | 59.34 | 60.08 | 58.99 | 60.08 | 9,526,100 | +0.53(+0.90%) |
Sep 14, 2012 | 61.18 | 61.18 | 59.34 | 59.55 | 10,159,973 | -1.44(-2.36%) |
Sep 13, 2012 | 60.68 | 61.27 | 60.12 | 60.98 | 5,896,076 | +0.13(+0.21%) |
Sep 12, 2012 | 60.75 | 61.46 | 60.70 | 60.86 | 4,476,263 | -0.58(-0.94%) |
Sep 11, 2012 | 61.37 | 61.65 | 61.32 | 61.43 | 5,716,727 | -0.08(-0.13%) |
Sep 10, 2012 | 62.03 | 62.06 | 61.41 | 61.51 | 6,986,331 | +0.07(+0.11%) |
Sep 07, 2012 | 62.21 | 62.41 | 61.31 | 61.45 | 6,566,709 | -0.62(-1.00%) |
Sep 06, 2012 | 61.86 | 62.17 | 61.80 | 62.07 | 7,910,874 | +0.53(+0.86%) |
Sep 05, 2012 | 61.76 | 62.01 | 61.45 | 61.54 | 5,826,262 | -0.18(-0.30%) |
Sep 04, 2012 | 61.33 | 61.92 | 61.02 | 61.72 | 5,081,578 | +0.30(+0.49%) |
Aug 31, 2012 | 61.34 | 61.79 | 61.13 | 61.42 | 5,623,992 | +0.56(+0.93%) |
Aug 30, 2012 | 60.92 | 61.03 | 60.45 | 60.86 | 4,389,952 | -0.42(-0.68%) |
Aug 29, 2012 | 61.24 | 61.57 | 61.17 | 61.27 | 3,922,569 | -0.52(-0.84%) |
Aug 27, 2012 | 61.74 | 62.41 | 61.49 | 61.79 | 4,964,635 | -0.12(-0.19%) |
Aug 24, 2012 | 61.11 | 61.95 | 61.04 | 61.91 | 4,261,011 | +0.68(+1.11%) |
Aug 23, 2012 | 61.15 | 61.50 | 60.97 | 61.23 | 4,164,493 | -0.15(-0.25%) |
Aug 22, 2012 | 60.88 | 61.62 | 60.64 | 61.38 | 5,050,204 | +0.56(+0.91%) |
Aug 21, 2012 | 60.75 | 61.42 | 60.69 | 60.83 | 5,027,971 | -0.10(-0.16%) |
Aug 20, 2012 | 60.95 | 61.02 | 60.49 | 60.92 | 3,135,745 | -0.10(-0.17%) |
Aug 17, 2012 | 61.08 | 61.16 | 60.21 | 61.02 | 5,545,522 | +0.20(+0.34%) |
Aug 16, 2012 | 61.19 | 61.36 | 60.58 | 60.82 | 4,932,462 | -0.40(-0.66%) |
Aug 15, 2012 | 60.95 | 61.39 | 60.90 | 61.22 | 4,017,243 | +0.08(+0.13%) |
Aug 14, 2012 | 60.20 | 61.20 | 60.03 | 61.14 | 4,938,681 | +1.22(+2.04%) |
Aug 13, 2012 | 60.02 | 60.09 | 59.65 | 59.92 | 5,073,453 | -0.36(-0.60%) |
Aug 10, 2012 | 59.70 | 60.32 | 59.53 | 60.28 | 3,886,833 | +0.55(+0.93%) |
Aug 09, 2012 | 59.02 | 59.85 | 58.99 | 59.73 | 4,648,714 | +0.44(+0.74%) |
Aug 08, 2012 | 59.14 | 59.70 | 59.11 | 59.29 | 4,626,998 | -0.15(-0.25%) |
Aug 07, 2012 | 60.48 | 60.48 | 59.39 | 59.44 | 5,277,866 | -0.63(-1.04%) |
Aug 06, 2012 | 59.88 | 60.40 | 59.56 | 60.07 | 5,242,313 | +0.16(+0.27%) |
Aug 03, 2012 | 60.15 | 60.48 | 59.74 | 59.90 | 5,655,971 | +0.85(+1.44%) |
Aug 02, 2012 | 58.83 | 60.28 | 58.54 | 59.05 | 6,378,776 | -0.57(-0.95%) |
Aug 01, 2012 | 60.79 | 60.92 | 59.57 | 59.62 | 5,551,821 | -0.57(-0.94%) |
Jul 31, 2012 | 60.58 | 60.80 | 60.19 | 60.19 | 6,227,345 | -0.63(-1.03%) |
Jul 30, 2012 | 60.60 | 61.49 | 60.51 | 60.82 | 7,983,994 | -0.34(-0.55%) |
Jul 27, 2012 | 58.67 | 61.19 | 58.64 | 61.15 | 16,962,756 | +3.37(+5.83%) |
Jul 26, 2012 | 57.57 | 58.29 | 57.20 | 57.78 | 8,033,284 | +0.97(+1.71%) |
Jul 25, 2012 | 56.68 | 57.37 | 55.82 | 56.81 | 6,743,199 | +1.16(+2.08%) |
Jul 24, 2012 | 56.77 | 56.77 | 55.51 | 55.65 | 5,712,713 | -0.84(-1.49%) |
Jul 23, 2012 | 56.01 | 56.62 | 55.16 | 56.49 | 6,525,840 | -0.17(-0.31%) |
Jul 20, 2012 | 58.02 | 58.02 | 56.52 | 56.67 | 9,293,896 | -1.36(-2.34%) |
Jul 19, 2012 | 57.86 | 58.48 | 57.48 | 58.03 | 6,717,328 | +0.01(+0.02%) |
Jul 18, 2012 | 57.27 | 58.22 | 56.96 | 58.02 | 6,295,697 | +0.63(+1.09%) |
Jul 17, 2012 | 56.56 | 57.49 | 56.56 | 57.39 | 6,269,559 | +1.09(+1.93%) |
Jul 16, 2012 | 55.79 | 56.64 | 55.75 | 56.30 | 4,358,254 | +0.22(+0.40%) |
Jul 13, 2012 | 55.20 | 56.11 | 55.19 | 56.08 | 4,439,341 | +0.84(+1.52%) |
Jul 12, 2012 | 54.71 | 55.55 | 54.25 | 55.24 | 6,611,577 | -0.20(-0.37%) |
Jul 11, 2012 | 54.49 | 55.50 | 54.35 | 55.45 | 9,724,510 | +0.85(+1.55%) |
Jul 10, 2012 | 54.54 | 55.02 | 54.45 | 54.60 | 8,091,480 | +0.09(+0.17%) |
Jul 09, 2012 | 53.98 | 54.51 | 53.76 | 54.51 | 4,561,376 | +0.69(+1.29%) |
Jul 06, 2012 | 54.12 | 54.37 | 53.73 | 53.81 | 4,258,493 | -0.35(-0.65%) |
Jul 05, 2012 | 53.97 | 54.56 | 53.64 | 54.16 | 4,433,875 | -0.60(-1.10%) |
Jul 03, 2012 | 53.95 | 54.77 | 53.86 | 54.77 | 4,186,897 | +0.58(+1.08%) |