Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 62.00 | 62.48 | 61.54 | 62.18 | 3,054,887 | -0.02(-0.04%) |
Sep 27, 2012 | 61.34 | 62.41 | 61.17 | 62.20 | 3,261,927 | +1.37(+2.25%) |
Sep 26, 2012 | 61.97 | 61.97 | 60.63 | 60.84 | 5,635,892 | -1.40(-2.26%) |
Sep 25, 2012 | 63.00 | 63.23 | 62.22 | 62.24 | 4,095,254 | -0.57(-0.91%) |
Sep 24, 2012 | 62.72 | 63.29 | 62.28 | 62.82 | 2,443,052 | -0.61(-0.97%) |
Sep 21, 2012 | 63.58 | 63.73 | 63.17 | 63.43 | 4,877,249 | +0.87(+1.39%) |
Sep 20, 2012 | 62.64 | 63.09 | 62.03 | 62.56 | 5,403,240 | -1.11(-1.74%) |
Sep 19, 2012 | 64.70 | 64.80 | 63.30 | 63.67 | 4,605,945 | -0.57(-0.88%) |
Sep 18, 2012 | 65.04 | 69.82 | 62.60 | 64.24 | 8,465,401 | -0.81(-1.24%) |
Sep 17, 2012 | 65.42 | 65.77 | 64.91 | 65.04 | 4,489,212 | -0.80(-1.21%) |
Sep 14, 2012 | 65.98 | 66.78 | 65.64 | 65.84 | 4,082,082 | +0.34(+0.52%) |
Sep 13, 2012 | 64.74 | 65.90 | 63.84 | 65.50 | 4,111,713 | +0.64(+0.99%) |
Sep 12, 2012 | 64.84 | 65.77 | 64.49 | 64.86 | 4,903,754 | +0.43(+0.66%) |
Sep 11, 2012 | 63.11 | 64.49 | 63.05 | 64.43 | 4,801,274 | +1.64(+2.60%) |
Sep 10, 2012 | 63.50 | 64.18 | 62.77 | 62.80 | 3,043,457 | -0.70(-1.10%) |
Sep 07, 2012 | 62.04 | 63.56 | 62.04 | 63.49 | 3,717,615 | +1.75(+2.84%) |
Sep 06, 2012 | 61.42 | 62.14 | 61.28 | 61.74 | 4,711,716 | +0.84(+1.39%) |
Sep 05, 2012 | 60.53 | 61.84 | 60.35 | 60.90 | 3,405,585 | +0.39(+0.64%) |
Sep 04, 2012 | 60.88 | 60.93 | 59.80 | 60.51 | 3,879,362 | -0.57(-0.93%) |
Aug 31, 2012 | 59.79 | 61.25 | 59.73 | 61.08 | 4,773,755 | +2.02(+3.41%) |
Aug 30, 2012 | 59.49 | 59.49 | 58.46 | 59.06 | 3,497,372 | -0.74(-1.23%) |
Aug 29, 2012 | 59.87 | 60.02 | 59.49 | 59.80 | 3,505,442 | -0.75(-1.24%) |
Aug 27, 2012 | 60.22 | 61.13 | 59.77 | 60.55 | 3,068,206 | +0.84(+1.41%) |
Aug 24, 2012 | 59.68 | 59.91 | 59.12 | 59.70 | 3,153,060 | -0.22(-0.38%) |
Aug 23, 2012 | 60.46 | 60.77 | 59.70 | 59.93 | 2,202,315 | -0.64(-1.06%) |
Aug 22, 2012 | 60.21 | 60.80 | 59.80 | 60.57 | 2,779,177 | -0.01(-0.01%) |
Aug 21, 2012 | 60.63 | 61.19 | 60.24 | 60.58 | 3,587,634 | +0.28(+0.46%) |
Aug 20, 2012 | 60.73 | 60.76 | 60.14 | 60.30 | 3,501,308 | -0.55(-0.90%) |
Aug 17, 2012 | 60.66 | 60.90 | 59.91 | 60.85 | 4,051,703 | +0.23(+0.38%) |
Aug 16, 2012 | 59.48 | 60.72 | 59.38 | 60.62 | 4,776,078 | +1.23(+2.08%) |
Aug 15, 2012 | 60.34 | 60.50 | 59.29 | 59.39 | 4,894,000 | +0.28(+0.47%) |
Aug 14, 2012 | 59.80 | 59.87 | 58.84 | 59.11 | 2,839,420 | -0.16(-0.27%) |
Aug 13, 2012 | 59.56 | 59.56 | 58.64 | 59.27 | 3,004,924 | -0.69(-1.15%) |
Aug 10, 2012 | 59.37 | 59.99 | 59.25 | 59.96 | 2,711,087 | +0.29(+0.49%) |
Aug 09, 2012 | 59.14 | 60.07 | 58.94 | 59.66 | 3,768,070 | +0.50(+0.84%) |
Aug 08, 2012 | 59.06 | 59.78 | 58.91 | 59.17 | 3,522,493 | -0.32(-0.53%) |
Aug 07, 2012 | 59.02 | 60.84 | 59.02 | 59.49 | 5,771,529 | +0.94(+1.60%) |
Aug 06, 2012 | 58.39 | 58.94 | 58.29 | 58.55 | 3,097,923 | +0.14(+0.24%) |
Aug 03, 2012 | 57.63 | 59.06 | 57.49 | 58.41 | 4,484,572 | +2.03(+3.60%) |
Aug 02, 2012 | 56.29 | 57.08 | 55.48 | 56.38 | 4,130,280 | -0.74(-1.30%) |
Aug 01, 2012 | 56.32 | 57.47 | 55.80 | 57.12 | 4,922,301 | +1.09(+1.94%) |
Jul 31, 2012 | 57.28 | 57.47 | 55.79 | 56.04 | 4,696,534 | -1.35(-2.35%) |
Jul 30, 2012 | 56.97 | 57.56 | 56.54 | 57.39 | 3,819,574 | +0.29(+0.52%) |
Jul 27, 2012 | 56.98 | 57.63 | 56.13 | 57.09 | 7,964,659 | +0.27(+0.48%) |
Jul 26, 2012 | 53.39 | 56.97 | 53.39 | 56.82 | 8,738,859 | +4.63(+8.88%) |
Jul 25, 2012 | 52.88 | 53.28 | 51.93 | 52.19 | 4,315,880 | -0.34(-0.65%) |
Jul 24, 2012 | 53.28 | 53.39 | 51.96 | 52.53 | 3,744,814 | -0.62(-1.17%) |
Jul 23, 2012 | 52.60 | 53.31 | 51.96 | 53.15 | 3,834,349 | -0.50(-0.92%) |
Jul 20, 2012 | 54.15 | 54.53 | 53.01 | 53.64 | 5,163,831 | -0.98(-1.79%) |
Jul 19, 2012 | 53.73 | 54.81 | 53.61 | 54.62 | 4,352,931 | +1.13(+2.12%) |
Jul 18, 2012 | 52.60 | 53.67 | 52.39 | 53.49 | 3,683,841 | +0.67(+1.28%) |
Jul 17, 2012 | 53.36 | 53.98 | 52.03 | 52.81 | 5,239,684 | -0.36(-0.67%) |
Jul 16, 2012 | 52.12 | 53.69 | 52.05 | 53.17 | 4,149,761 | +0.73(+1.39%) |
Jul 13, 2012 | 52.09 | 52.67 | 51.97 | 52.44 | 3,819,447 | +0.64(+1.23%) |
Jul 12, 2012 | 51.29 | 52.25 | 50.43 | 51.81 | 5,436,304 | -0.03(-0.06%) |
Jul 11, 2012 | 51.26 | 52.49 | 51.26 | 51.84 | 5,434,579 | +0.63(+1.23%) |
Jul 10, 2012 | 52.24 | 52.68 | 50.90 | 51.21 | 4,921,582 | -0.71(-1.37%) |
Jul 09, 2012 | 51.36 | 52.17 | 51.17 | 51.92 | 3,477,625 | +0.26(+0.50%) |
Jul 06, 2012 | 50.97 | 51.82 | 50.61 | 51.67 | 4,896,597 | -0.19(-0.37%) |
Jul 05, 2012 | 52.08 | 52.54 | 51.60 | 51.86 | 4,792,510 | -0.57(-1.09%) |
Jul 03, 2012 | 50.42 | 52.53 | 50.42 | 52.43 | 3,632,127 | +2.52(+5.05%) |