Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.96 | 54.13 | 53.75 | 53.90 | 579,648 | -0.32(-0.60%) |
Sep 27, 2012 | 53.93 | 54.31 | 53.78 | 54.22 | 717,639 | +0.52(+0.97%) |
Sep 26, 2012 | 53.96 | 53.96 | 53.57 | 53.70 | 656,799 | -0.30(-0.56%) |
Sep 25, 2012 | 54.64 | 54.76 | 53.98 | 54.00 | 683,206 | -0.50(-0.92%) |
Sep 24, 2012 | 54.23 | 54.63 | 54.23 | 54.51 | 366,212 | -0.08(-0.15%) |
Sep 21, 2012 | 54.92 | 54.92 | 54.55 | 54.59 | 429,843 | -0.03(-0.06%) |
Sep 20, 2012 | 54.29 | 54.66 | 54.21 | 54.62 | 970,472 | +0.06(+0.10%) |
Sep 19, 2012 | 54.60 | 54.76 | 54.50 | 54.56 | 637,426 | +0.01(+0.01%) |
Sep 18, 2012 | 54.43 | 54.60 | 54.37 | 54.56 | 293,826 | +0.02(+0.03%) |
Sep 17, 2012 | 54.51 | 54.64 | 54.40 | 54.54 | 436,898 | -0.07(-0.13%) |
Sep 14, 2012 | 54.60 | 54.92 | 54.46 | 54.61 | 1,620,466 | +0.13(+0.24%) |
Sep 13, 2012 | 53.58 | 54.61 | 53.52 | 54.48 | 702,812 | +0.94(+1.75%) |
Sep 12, 2012 | 53.57 | 53.61 | 53.36 | 53.55 | 513,315 | +0.17(+0.32%) |
Sep 11, 2012 | 53.32 | 53.56 | 53.30 | 53.38 | 655,484 | +0.13(+0.24%) |
Sep 10, 2012 | 53.54 | 53.60 | 53.23 | 53.25 | 653,965 | -0.35(-0.65%) |
Sep 07, 2012 | 53.48 | 53.60 | 53.43 | 53.60 | 1,129,954 | +0.20(+0.38%) |
Sep 06, 2012 | 52.71 | 53.42 | 52.71 | 53.39 | 832,173 | +1.03(+1.97%) |
Sep 05, 2012 | 52.42 | 52.54 | 52.28 | 52.36 | 1,619,195 | +0.02(+0.03%) |
Sep 04, 2012 | 52.41 | 52.53 | 52.07 | 52.34 | 1,267,549 | -0.11(-0.22%) |
Aug 31, 2012 | 52.51 | 52.69 | 52.18 | 52.46 | 1,957,032 | +0.24(+0.46%) |
Aug 30, 2012 | 52.38 | 52.39 | 52.13 | 52.22 | 559,404 | -0.41(-0.78%) |
Aug 29, 2012 | 52.67 | 52.76 | 52.51 | 52.63 | 445,291 | -0.02(-0.03%) |
Aug 27, 2012 | 52.77 | 52.84 | 52.59 | 52.64 | 733,036 | -0.02(-0.03%) |
Aug 24, 2012 | 52.17 | 52.72 | 52.14 | 52.66 | 833,016 | +0.37(+0.71%) |
Aug 23, 2012 | 52.59 | 52.59 | 52.22 | 52.29 | 1,229,960 | -0.43(-0.81%) |
Aug 22, 2012 | 52.56 | 52.80 | 52.46 | 52.72 | 1,076,631 | +0.04(+0.08%) |
Aug 21, 2012 | 53.02 | 53.20 | 52.58 | 52.68 | 887,189 | -0.23(-0.44%) |
Aug 20, 2012 | 52.76 | 52.91 | 52.68 | 52.91 | 734,295 | +0.10(+0.18%) |
Aug 17, 2012 | 52.85 | 52.85 | 52.71 | 52.81 | 634,307 | +0.07(+0.14%) |
Aug 16, 2012 | 52.45 | 52.84 | 52.36 | 52.74 | 1,596,288 | +0.36(+0.68%) |
Aug 15, 2012 | 52.28 | 52.48 | 52.28 | 52.39 | 1,386,251 | +0.01(+0.02%) |
Aug 14, 2012 | 52.54 | 52.59 | 52.23 | 52.38 | 1,957,595 | +0.05(+0.09%) |
Aug 13, 2012 | 52.28 | 52.34 | 52.07 | 52.33 | 992,411 | +0.01(+0.02%) |
Aug 10, 2012 | 52.05 | 52.35 | 51.97 | 52.32 | 1,109,821 | +0.10(+0.19%) |
Aug 09, 2012 | 52.12 | 52.34 | 52.08 | 52.22 | 627,634 | +0.01(+0.02%) |
Aug 08, 2012 | 51.98 | 52.28 | 51.92 | 52.22 | 901,838 | +0.04(+0.08%) |
Aug 07, 2012 | 52.18 | 52.35 | 52.12 | 52.18 | 1,652,209 | +0.19(+0.36%) |
Aug 06, 2012 | 52.01 | 52.21 | 51.94 | 51.99 | 1,304,289 | +0.13(+0.25%) |
Aug 03, 2012 | 51.68 | 51.97 | 51.59 | 51.86 | 709,346 | +0.93(+1.82%) |
Aug 02, 2012 | 50.88 | 51.26 | 50.56 | 50.93 | 1,037,920 | -0.36(-0.69%) |
Aug 01, 2012 | 51.71 | 51.71 | 51.20 | 51.29 | 959,984 | -0.12(-0.24%) |
Jul 31, 2012 | 51.55 | 51.70 | 51.40 | 51.41 | 1,991,953 | -0.17(-0.33%) |
Jul 30, 2012 | 51.48 | 51.79 | 51.43 | 51.58 | 1,258,982 | +0.02(+0.03%) |
Jul 27, 2012 | 50.87 | 51.66 | 50.80 | 51.56 | 542,259 | +0.91(+1.80%) |
Jul 26, 2012 | 50.54 | 50.76 | 50.37 | 50.65 | 5,068,675 | +0.79(+1.59%) |
Jul 25, 2012 | 49.94 | 50.05 | 49.59 | 49.86 | 1,394,607 | -0.06(-0.11%) |
Jul 24, 2012 | 50.32 | 50.32 | 49.53 | 49.92 | 2,073,090 | -0.37(-0.74%) |
Jul 23, 2012 | 49.99 | 50.39 | 49.78 | 50.29 | 1,000,014 | -0.45(-0.89%) |
Jul 20, 2012 | 50.89 | 50.96 | 50.67 | 50.74 | 578,201 | -0.39(-0.76%) |
Jul 19, 2012 | 51.15 | 51.28 | 50.98 | 51.13 | 2,104,017 | +0.15(+0.28%) |
Jul 18, 2012 | 50.51 | 51.04 | 50.48 | 50.98 | 917,390 | +0.36(+0.70%) |
Jul 17, 2012 | 50.51 | 50.71 | 49.98 | 50.63 | 889,019 | +0.34(+0.67%) |
Jul 16, 2012 | 50.28 | 50.42 | 50.13 | 50.29 | 586,368 | -0.06(-0.11%) |
Jul 13, 2012 | 49.70 | 50.40 | 49.66 | 50.34 | 563,960 | +0.79(+1.60%) |
Jul 12, 2012 | 49.50 | 49.75 | 49.25 | 49.55 | 491,840 | -0.23(-0.45%) |
Jul 11, 2012 | 49.75 | 49.91 | 49.49 | 49.78 | 916,395 | +0.02(+0.03%) |
Jul 10, 2012 | 50.42 | 50.46 | 49.61 | 49.76 | 10,818,863 | -0.38(-0.76%) |
Jul 09, 2012 | 50.09 | 50.18 | 49.91 | 50.14 | 6,492,566 | +0.00(+0.00%) |
Jul 06, 2012 | 50.11 | 50.20 | 49.92 | 50.14 | 818,458 | -0.41(-0.81%) |
Jul 05, 2012 | 50.63 | 50.78 | 50.39 | 50.55 | 1,288,832 | -0.25(-0.49%) |
Jul 03, 2012 | 50.54 | 50.83 | 50.46 | 50.80 | 400,092 | +0.31(+0.62%) |