Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.01 | 63.12 | 62.23 | 62.72 | 180,264 | -0.56(-0.88%) |
Sep 27, 2012 | 62.61 | 63.28 | 62.42 | 63.27 | 402,597 | +0.87(+1.39%) |
Sep 26, 2012 | 63.13 | 63.13 | 62.19 | 62.41 | 298,046 | -0.74(-1.17%) |
Sep 25, 2012 | 63.58 | 64.08 | 63.10 | 63.14 | 379,541 | -0.30(-0.47%) |
Sep 24, 2012 | 62.87 | 63.82 | 62.61 | 63.44 | 194,179 | -0.18(-0.29%) |
Sep 21, 2012 | 64.48 | 64.48 | 63.53 | 63.63 | 372,417 | -0.72(-1.12%) |
Sep 20, 2012 | 63.57 | 64.35 | 63.55 | 64.35 | 108,168 | +0.65(+1.02%) |
Sep 19, 2012 | 63.83 | 64.19 | 63.37 | 63.70 | 169,519 | -0.03(-0.04%) |
Sep 18, 2012 | 63.73 | 64.23 | 63.55 | 63.73 | 249,242 | -0.02(-0.03%) |
Sep 17, 2012 | 63.75 | 64.24 | 63.47 | 63.74 | 263,163 | -0.29(-0.46%) |
Sep 14, 2012 | 63.34 | 64.33 | 63.08 | 64.04 | 208,082 | +0.95(+1.50%) |
Sep 13, 2012 | 63.33 | 63.33 | 62.55 | 63.09 | 210,618 | -0.24(-0.37%) |
Sep 12, 2012 | 62.61 | 63.44 | 62.24 | 63.33 | 279,252 | +0.88(+1.42%) |
Sep 11, 2012 | 62.54 | 62.86 | 62.37 | 62.44 | 184,752 | -0.15(-0.23%) |
Sep 10, 2012 | 62.37 | 62.88 | 61.95 | 62.59 | 250,499 | -0.09(-0.15%) |
Sep 07, 2012 | 62.31 | 62.76 | 62.10 | 62.68 | 121,898 | +0.48(+0.78%) |
Sep 06, 2012 | 60.91 | 62.30 | 60.91 | 62.20 | 199,507 | +1.28(+2.09%) |
Sep 05, 2012 | 60.73 | 61.39 | 60.15 | 60.92 | 237,996 | +0.33(+0.54%) |
Sep 04, 2012 | 60.05 | 60.69 | 59.76 | 60.59 | 195,864 | +0.44(+0.73%) |
Aug 31, 2012 | 60.01 | 60.28 | 59.63 | 60.16 | 202,900 | +0.48(+0.81%) |
Aug 30, 2012 | 59.25 | 59.79 | 59.21 | 59.67 | 156,052 | +0.21(+0.35%) |
Aug 29, 2012 | 58.91 | 59.88 | 58.73 | 59.46 | 168,494 | +0.77(+1.30%) |
Aug 27, 2012 | 58.71 | 59.04 | 58.29 | 58.70 | 118,666 | +0.22(+0.37%) |
Aug 24, 2012 | 57.80 | 58.76 | 57.80 | 58.48 | 140,865 | +0.56(+0.96%) |
Aug 23, 2012 | 57.44 | 58.00 | 57.37 | 57.92 | 163,032 | +0.48(+0.84%) |
Aug 22, 2012 | 57.72 | 57.93 | 57.33 | 57.44 | 129,031 | -0.13(-0.22%) |
Aug 21, 2012 | 57.47 | 57.72 | 57.31 | 57.57 | 200,132 | +0.15(+0.25%) |
Aug 20, 2012 | 57.07 | 57.74 | 56.94 | 57.42 | 116,385 | +0.20(+0.35%) |
Aug 17, 2012 | 57.26 | 57.39 | 56.89 | 57.22 | 126,597 | +0.06(+0.11%) |
Aug 16, 2012 | 57.49 | 57.80 | 57.09 | 57.16 | 147,370 | -0.51(-0.88%) |
Aug 15, 2012 | 57.86 | 58.01 | 57.39 | 57.67 | 170,936 | -0.35(-0.60%) |
Aug 14, 2012 | 58.22 | 58.65 | 57.39 | 58.01 | 322,358 | +0.90(+1.58%) |
Aug 13, 2012 | 57.31 | 57.36 | 56.50 | 57.11 | 70,725 | -0.22(-0.38%) |
Aug 10, 2012 | 57.32 | 57.50 | 57.03 | 57.33 | 99,571 | -0.13(-0.22%) |
Aug 09, 2012 | 57.68 | 57.89 | 56.93 | 57.46 | 90,301 | -0.36(-0.63%) |
Aug 08, 2012 | 57.94 | 58.43 | 57.63 | 57.82 | 100,844 | -0.19(-0.33%) |
Aug 07, 2012 | 57.89 | 58.60 | 57.84 | 58.01 | 148,288 | +0.34(+0.60%) |
Aug 06, 2012 | 57.98 | 58.02 | 57.10 | 57.67 | 151,017 | -0.01(-0.02%) |
Aug 03, 2012 | 57.54 | 58.06 | 57.54 | 57.68 | 130,112 | +0.73(+1.29%) |
Aug 02, 2012 | 57.59 | 57.70 | 56.70 | 56.94 | 310,687 | -1.21(-2.09%) |
Aug 01, 2012 | 57.61 | 58.70 | 57.56 | 58.16 | 272,083 | +0.40(+0.69%) |
Jul 31, 2012 | 55.85 | 58.84 | 55.52 | 57.76 | 403,894 | +2.03(+3.64%) |
Jul 30, 2012 | 55.81 | 56.19 | 55.56 | 55.73 | 355,052 | -0.20(-0.36%) |
Jul 27, 2012 | 55.75 | 56.19 | 55.62 | 55.93 | 236,655 | +0.26(+0.47%) |
Jul 26, 2012 | 56.22 | 56.35 | 55.58 | 55.66 | 213,490 | +0.04(+0.07%) |
Jul 25, 2012 | 55.67 | 55.79 | 55.35 | 55.63 | 98,570 | +0.07(+0.13%) |
Jul 24, 2012 | 56.01 | 56.06 | 55.26 | 55.55 | 157,572 | -0.45(-0.81%) |
Jul 23, 2012 | 55.71 | 56.21 | 55.39 | 56.01 | 102,541 | -0.09(-0.16%) |
Jul 20, 2012 | 56.43 | 56.65 | 56.00 | 56.10 | 235,901 | -0.65(-1.15%) |
Jul 19, 2012 | 56.91 | 57.05 | 56.48 | 56.75 | 302,060 | +0.03(+0.05%) |
Jul 18, 2012 | 55.89 | 57.04 | 55.89 | 56.72 | 84,566 | +0.54(+0.97%) |
Jul 17, 2012 | 55.87 | 56.36 | 55.86 | 56.18 | 205,638 | +0.32(+0.57%) |
Jul 16, 2012 | 55.81 | 56.13 | 55.42 | 55.86 | 88,149 | +0.05(+0.08%) |
Jul 13, 2012 | 55.18 | 55.90 | 55.17 | 55.82 | 70,409 | +0.68(+1.23%) |
Jul 12, 2012 | 54.92 | 55.35 | 54.59 | 55.14 | 67,532 | -0.09(-0.16%) |
Jul 11, 2012 | 54.98 | 55.35 | 54.33 | 55.23 | 127,473 | +0.18(+0.33%) |
Jul 10, 2012 | 55.34 | 55.46 | 54.65 | 55.05 | 112,725 | -0.34(-0.61%) |
Jul 09, 2012 | 54.82 | 55.40 | 54.40 | 55.38 | 134,357 | +0.52(+0.94%) |
Jul 06, 2012 | 54.63 | 55.07 | 54.54 | 54.87 | 114,357 | -0.12(-0.21%) |
Jul 05, 2012 | 55.12 | 55.31 | 54.64 | 54.98 | 329,642 | -0.27(-0.49%) |
Jul 03, 2012 | 55.17 | 55.68 | 54.49 | 55.26 | 186,867 | -0.47(-0.85%) |