Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.14 | 60.69 | 59.81 | 60.44 | 1,770,101 | +0.06(+0.09%) |
Sep 27, 2012 | 60.37 | 60.49 | 59.99 | 60.38 | 1,175,002 | +0.26(+0.43%) |
Sep 26, 2012 | 60.26 | 60.73 | 59.95 | 60.13 | 2,053,455 | +0.12(+0.20%) |
Sep 25, 2012 | 60.67 | 60.90 | 59.77 | 60.01 | 3,315,306 | -0.42(-0.70%) |
Sep 24, 2012 | 60.21 | 60.61 | 59.97 | 60.43 | 1,705,209 | +0.12(+0.20%) |
Sep 21, 2012 | 60.91 | 60.94 | 60.29 | 60.31 | 2,303,012 | -0.31(-0.51%) |
Sep 20, 2012 | 60.17 | 60.69 | 59.77 | 60.62 | 1,914,739 | +0.10(+0.16%) |
Sep 19, 2012 | 61.06 | 61.16 | 60.51 | 60.52 | 1,605,174 | -0.52(-0.85%) |
Sep 18, 2012 | 60.72 | 61.23 | 60.44 | 61.04 | 1,317,166 | +0.37(+0.60%) |
Sep 17, 2012 | 61.09 | 61.17 | 60.51 | 60.67 | 1,566,025 | -0.51(-0.83%) |
Sep 14, 2012 | 60.59 | 61.83 | 60.59 | 61.18 | 2,236,228 | -0.01(-0.01%) |
Sep 13, 2012 | 59.92 | 61.20 | 59.61 | 61.19 | 2,432,688 | +1.18(+1.97%) |
Sep 12, 2012 | 59.73 | 60.13 | 59.46 | 60.01 | 2,016,703 | +0.37(+0.61%) |
Sep 11, 2012 | 59.22 | 59.67 | 59.14 | 59.64 | 2,279,544 | +0.22(+0.37%) |
Sep 10, 2012 | 59.66 | 59.75 | 59.32 | 59.42 | 2,549,870 | -0.21(-0.35%) |
Sep 07, 2012 | 59.88 | 59.91 | 59.53 | 59.63 | 1,489,325 | -0.05(-0.08%) |
Sep 06, 2012 | 59.31 | 59.67 | 59.31 | 59.67 | 2,027,264 | +0.64(+1.08%) |
Sep 05, 2012 | 59.34 | 59.43 | 58.91 | 59.04 | 2,568,316 | -0.21(-0.35%) |
Sep 04, 2012 | 58.47 | 59.34 | 58.47 | 59.24 | 1,629,496 | +0.68(+1.17%) |
Aug 31, 2012 | 58.70 | 59.01 | 58.36 | 58.56 | 1,469,435 | +0.17(+0.29%) |
Aug 30, 2012 | 58.10 | 58.58 | 58.10 | 58.39 | 1,226,298 | -0.10(-0.16%) |
Aug 29, 2012 | 58.70 | 58.73 | 58.31 | 58.49 | 1,005,810 | -0.21(-0.37%) |
Aug 27, 2012 | 59.01 | 59.09 | 58.66 | 58.70 | 1,203,760 | -0.27(-0.46%) |
Aug 24, 2012 | 58.64 | 59.30 | 58.64 | 58.97 | 1,896,147 | +0.10(+0.18%) |
Aug 23, 2012 | 58.95 | 58.99 | 58.68 | 58.87 | 1,871,277 | -0.14(-0.24%) |
Aug 22, 2012 | 58.79 | 59.17 | 58.66 | 59.01 | 1,851,335 | +0.13(+0.23%) |
Aug 21, 2012 | 58.87 | 59.01 | 58.36 | 58.88 | 2,710,778 | +0.03(+0.05%) |
Aug 20, 2012 | 58.15 | 58.87 | 58.15 | 58.85 | 1,700,405 | +0.50(+0.86%) |
Aug 17, 2012 | 58.38 | 58.64 | 57.87 | 58.35 | 1,882,203 | +0.20(+0.34%) |
Aug 16, 2012 | 57.86 | 58.20 | 57.69 | 58.15 | 1,130,620 | +0.24(+0.41%) |
Aug 15, 2012 | 57.48 | 58.41 | 57.47 | 57.91 | 1,182,968 | +0.48(+0.83%) |
Aug 14, 2012 | 57.73 | 57.89 | 57.28 | 57.43 | 1,014,627 | -0.11(-0.19%) |
Aug 13, 2012 | 57.58 | 57.76 | 57.27 | 57.54 | 1,277,756 | -0.23(-0.40%) |
Aug 10, 2012 | 57.62 | 57.85 | 57.46 | 57.77 | 1,424,662 | -0.30(-0.52%) |
Aug 09, 2012 | 58.12 | 58.28 | 57.88 | 58.08 | 1,632,744 | -0.14(-0.25%) |
Aug 08, 2012 | 57.82 | 58.58 | 57.82 | 58.22 | 2,142,421 | +0.07(+0.12%) |
Aug 07, 2012 | 58.61 | 58.75 | 58.01 | 58.15 | 2,412,290 | -0.38(-0.65%) |
Aug 06, 2012 | 58.59 | 59.03 | 58.43 | 58.53 | 1,521,941 | +0.02(+0.04%) |
Aug 03, 2012 | 58.35 | 58.82 | 58.32 | 58.51 | 2,118,986 | +0.87(+1.52%) |
Aug 02, 2012 | 57.61 | 57.93 | 57.08 | 57.63 | 1,828,028 | -0.44(-0.75%) |
Aug 01, 2012 | 58.51 | 58.98 | 57.97 | 58.07 | 1,945,128 | -0.31(-0.53%) |
Jul 31, 2012 | 58.27 | 58.63 | 58.07 | 58.38 | 3,041,550 | -0.04(-0.07%) |
Jul 30, 2012 | 58.22 | 58.62 | 57.93 | 58.42 | 1,529,438 | -0.01(-0.01%) |
Jul 27, 2012 | 57.58 | 58.78 | 57.39 | 58.43 | 2,591,635 | +1.44(+2.52%) |
Jul 26, 2012 | 57.60 | 58.01 | 56.89 | 56.99 | 2,235,704 | -0.06(-0.10%) |
Jul 25, 2012 | 56.17 | 57.41 | 55.70 | 57.04 | 4,156,260 | +2.48(+4.54%) |
Jul 24, 2012 | 55.26 | 55.32 | 54.42 | 54.57 | 2,658,422 | -0.57(-1.03%) |
Jul 23, 2012 | 54.99 | 55.25 | 54.82 | 55.13 | 3,076,383 | -0.70(-1.26%) |
Jul 20, 2012 | 56.14 | 56.24 | 55.58 | 55.84 | 2,294,008 | -0.68(-1.20%) |
Jul 19, 2012 | 56.91 | 57.31 | 56.40 | 56.51 | 2,289,482 | -0.44(-0.78%) |
Jul 18, 2012 | 56.52 | 57.23 | 56.29 | 56.96 | 1,590,439 | +0.16(+0.28%) |
Jul 17, 2012 | 57.12 | 57.30 | 56.18 | 56.80 | 2,621,470 | -0.17(-0.29%) |
Jul 16, 2012 | 57.20 | 57.32 | 56.84 | 56.96 | 1,223,202 | -0.47(-0.82%) |
Jul 13, 2012 | 56.61 | 57.49 | 56.48 | 57.44 | 2,683,052 | +1.02(+1.80%) |
Jul 12, 2012 | 55.19 | 56.72 | 55.09 | 56.42 | 3,389,917 | +0.98(+1.76%) |
Jul 11, 2012 | 55.97 | 56.04 | 55.30 | 55.44 | 4,340,757 | -0.77(-1.38%) |
Jul 10, 2012 | 57.13 | 57.45 | 56.20 | 56.22 | 2,660,115 | -0.84(-1.48%) |
Jul 09, 2012 | 57.22 | 57.36 | 56.80 | 57.06 | 1,265,532 | -0.16(-0.28%) |
Jul 06, 2012 | 57.41 | 57.54 | 57.04 | 57.22 | 1,728,934 | -0.78(-1.35%) |
Jul 05, 2012 | 59.02 | 59.02 | 57.97 | 58.00 | 2,043,541 | -1.11(-1.88%) |
Jul 03, 2012 | 58.56 | 59.15 | 58.35 | 59.11 | 728,382 | +0.39(+0.66%) |