Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.86 | 58.08 | 57.56 | 57.75 | 112,687 | -0.05(-0.08%) |
Sep 27, 2012 | 57.96 | 58.01 | 57.72 | 57.80 | 12,979 | -0.25(-0.43%) |
Sep 26, 2012 | 57.88 | 58.11 | 57.88 | 58.05 | 32,176 | +0.53(+0.92%) |
Sep 25, 2012 | 57.22 | 57.55 | 57.08 | 57.52 | 23,129 | +0.50(+0.87%) |
Sep 24, 2012 | 56.94 | 57.15 | 56.94 | 57.02 | 14,111 | +0.35(+0.62%) |
Sep 21, 2012 | 56.35 | 56.67 | 56.35 | 56.67 | 6,830 | +0.01(+0.03%) |
Sep 20, 2012 | 56.99 | 56.99 | 56.52 | 56.65 | 9,202 | +0.13(+0.23%) |
Sep 19, 2012 | 56.66 | 56.66 | 56.37 | 56.52 | 31,624 | +0.30(+0.53%) |
Sep 18, 2012 | 56.29 | 56.44 | 56.14 | 56.23 | 181,696 | +0.30(+0.54%) |
Sep 17, 2012 | 55.60 | 56.02 | 55.60 | 55.93 | 16,171 | +0.45(+0.81%) |
Sep 14, 2012 | 56.01 | 56.01 | 55.33 | 55.48 | 105,506 | -1.24(-2.18%) |
Sep 13, 2012 | 56.98 | 57.31 | 56.25 | 56.71 | 80,079 | -0.14(-0.25%) |
Sep 12, 2012 | 56.89 | 56.99 | 56.78 | 56.85 | 24,909 | -0.64(-1.12%) |
Sep 11, 2012 | 57.69 | 57.69 | 57.38 | 57.50 | 12,167 | -0.23(-0.40%) |
Sep 10, 2012 | 57.47 | 57.73 | 57.47 | 57.73 | 18,622 | +0.04(+0.08%) |
Sep 07, 2012 | 58.46 | 58.47 | 57.66 | 57.69 | 16,684 | -0.20(-0.35%) |
Sep 06, 2012 | 58.24 | 58.24 | 57.87 | 57.89 | 14,006 | -0.83(-1.41%) |
Sep 05, 2012 | 58.78 | 58.79 | 58.68 | 58.72 | 6,427 | -0.20(-0.33%) |
Sep 04, 2012 | 58.94 | 59.04 | 58.77 | 58.92 | 7,388 | -0.09(-0.15%) |
Aug 31, 2012 | 58.38 | 59.00 | 58.27 | 59.00 | 47,717 | +0.55(+0.94%) |
Aug 30, 2012 | 58.53 | 58.63 | 58.38 | 58.45 | 7,531 | +0.29(+0.50%) |
Aug 29, 2012 | 58.32 | 58.32 | 58.05 | 58.16 | 81,993 | -0.10(-0.18%) |
Aug 27, 2012 | 58.16 | 58.34 | 58.16 | 58.26 | 8,010 | +0.32(+0.56%) |
Aug 24, 2012 | 58.28 | 58.28 | 57.94 | 57.94 | 10,279 | -0.08(-0.13%) |
Aug 23, 2012 | 58.00 | 58.11 | 57.95 | 58.02 | 6,364 | +0.33(+0.58%) |
Aug 22, 2012 | 57.40 | 57.78 | 57.36 | 57.69 | 43,383 | +0.77(+1.36%) |
Aug 21, 2012 | 56.63 | 57.00 | 56.35 | 56.91 | 31,881 | +0.19(+0.34%) |
Aug 20, 2012 | 56.67 | 56.84 | 56.61 | 56.72 | 33,361 | +0.07(+0.12%) |
Aug 17, 2012 | 56.67 | 56.80 | 56.64 | 56.65 | 2,858 | +0.27(+0.48%) |
Aug 16, 2012 | 56.82 | 56.91 | 56.26 | 56.38 | 74,296 | -0.46(-0.81%) |
Aug 15, 2012 | 57.24 | 57.24 | 56.78 | 56.84 | 9,367 | -0.69(-1.21%) |
Aug 14, 2012 | 57.60 | 57.72 | 57.50 | 57.54 | 30,898 | -0.72(-1.24%) |
Aug 13, 2012 | 58.36 | 58.50 | 58.26 | 58.26 | 5,557 | -0.09(-0.15%) |
Aug 10, 2012 | 58.33 | 58.48 | 58.27 | 58.34 | 8,074 | +0.37(+0.64%) |
Aug 09, 2012 | 57.87 | 57.99 | 57.62 | 57.97 | 25,503 | -0.18(-0.31%) |
Aug 08, 2012 | 58.46 | 58.49 | 58.05 | 58.15 | 28,486 | -0.17(-0.30%) |
Aug 07, 2012 | 58.38 | 58.38 | 58.14 | 58.32 | 41,847 | -0.62(-1.06%) |
Aug 06, 2012 | 59.07 | 59.19 | 58.95 | 58.95 | 13,765 | +0.03(+0.05%) |
Aug 03, 2012 | 59.08 | 59.10 | 58.68 | 58.92 | 87,832 | -0.83(-1.39%) |
Aug 02, 2012 | 59.83 | 60.08 | 59.66 | 59.75 | 25,047 | +0.26(+0.44%) |
Aug 01, 2012 | 59.33 | 59.69 | 59.27 | 59.48 | 31,242 | -0.17(-0.28%) |
Jul 31, 2012 | 59.81 | 59.81 | 59.42 | 59.65 | 13,594 | -0.10(-0.18%) |
Jul 30, 2012 | 59.39 | 59.76 | 59.39 | 59.76 | 9,206 | +0.32(+0.53%) |
Jul 27, 2012 | 59.96 | 59.96 | 58.93 | 59.44 | 80,438 | -0.95(-1.58%) |
Jul 26, 2012 | 60.59 | 60.66 | 60.39 | 60.39 | 16,246 | -0.43(-0.71%) |
Jul 25, 2012 | 60.65 | 60.83 | 60.56 | 60.83 | 18,419 | +0.10(+0.16%) |
Jul 24, 2012 | 60.14 | 60.81 | 60.14 | 60.73 | 13,223 | +0.40(+0.66%) |
Jul 23, 2012 | 60.54 | 60.59 | 60.24 | 60.33 | 9,857 | +0.30(+0.50%) |
Jul 20, 2012 | 59.89 | 60.11 | 59.85 | 60.03 | 7,057 | +0.54(+0.90%) |
Jul 19, 2012 | 59.34 | 59.62 | 59.27 | 59.49 | 31,947 | -0.10(-0.16%) |
Jul 18, 2012 | 59.67 | 59.69 | 59.55 | 59.59 | 34,177 | +0.04(+0.06%) |
Jul 17, 2012 | 59.84 | 59.91 | 59.53 | 59.55 | 11,848 | -0.35(-0.59%) |
Jul 16, 2012 | 60.17 | 60.24 | 59.88 | 59.91 | 43,335 | +0.24(+0.39%) |
Jul 13, 2012 | 59.72 | 59.72 | 59.43 | 59.67 | 11,812 | -0.10(-0.17%) |
Jul 12, 2012 | 59.63 | 59.82 | 59.60 | 59.77 | 30,693 | +0.39(+0.65%) |
Jul 11, 2012 | 59.46 | 59.55 | 59.37 | 59.38 | 21,398 | -0.00(-0.00%) |
Jul 10, 2012 | 58.71 | 59.46 | 58.71 | 59.38 | 150,159 | +0.16(+0.27%) |
Jul 09, 2012 | 58.98 | 59.31 | 58.98 | 59.22 | 73,618 | +0.42(+0.71%) |
Jul 06, 2012 | 58.69 | 58.88 | 58.68 | 58.80 | 10,646 | +0.58(+0.99%) |
Jul 05, 2012 | 58.26 | 58.50 | 58.11 | 58.23 | 463,151 | +0.01(+0.01%) |
Jul 03, 2012 | 58.43 | 58.43 | 58.17 | 58.22 | 13,447 | -0.37(-0.64%) |