Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.13 | 60.67 | 59.80 | 60.42 | 1,770,540 | +0.06(+0.09%) |
Sep 27, 2012 | 60.35 | 60.48 | 59.98 | 60.37 | 1,175,293 | +0.26(+0.43%) |
Sep 26, 2012 | 60.25 | 60.72 | 59.94 | 60.11 | 2,053,964 | +0.12(+0.20%) |
Sep 25, 2012 | 60.65 | 60.88 | 59.75 | 59.99 | 3,316,128 | -0.42(-0.70%) |
Sep 24, 2012 | 60.20 | 60.59 | 59.96 | 60.41 | 1,705,632 | +0.12(+0.20%) |
Sep 21, 2012 | 60.90 | 60.92 | 60.28 | 60.29 | 2,303,583 | -0.31(-0.51%) |
Sep 20, 2012 | 60.16 | 60.67 | 59.75 | 60.60 | 1,915,213 | +0.10(+0.16%) |
Sep 19, 2012 | 61.05 | 61.14 | 60.50 | 60.51 | 1,605,572 | -0.52(-0.85%) |
Sep 18, 2012 | 60.71 | 61.21 | 60.42 | 61.02 | 1,317,492 | +0.37(+0.60%) |
Sep 17, 2012 | 61.08 | 61.15 | 60.50 | 60.66 | 1,566,414 | -0.51(-0.83%) |
Sep 14, 2012 | 60.57 | 61.82 | 60.57 | 61.17 | 2,236,783 | -0.01(-0.01%) |
Sep 13, 2012 | 59.90 | 61.18 | 59.59 | 61.17 | 2,433,291 | +1.18(+1.97%) |
Sep 12, 2012 | 59.71 | 60.12 | 59.44 | 59.99 | 2,017,203 | +0.37(+0.61%) |
Sep 11, 2012 | 59.21 | 59.66 | 59.13 | 59.63 | 2,280,109 | +0.22(+0.37%) |
Sep 10, 2012 | 59.65 | 59.74 | 59.30 | 59.40 | 2,550,502 | -0.21(-0.35%) |
Sep 07, 2012 | 59.86 | 59.90 | 59.51 | 59.61 | 1,489,694 | -0.05(-0.08%) |
Sep 06, 2012 | 59.29 | 59.66 | 59.29 | 59.66 | 2,027,766 | +0.64(+1.08%) |
Sep 05, 2012 | 59.32 | 59.41 | 58.90 | 59.02 | 2,568,953 | -0.21(-0.35%) |
Sep 04, 2012 | 58.45 | 59.32 | 58.45 | 59.23 | 1,629,900 | +0.68(+1.17%) |
Aug 31, 2012 | 58.68 | 59.00 | 58.34 | 58.55 | 1,469,799 | +0.17(+0.29%) |
Aug 30, 2012 | 58.09 | 58.56 | 58.09 | 58.38 | 1,226,602 | -0.10(-0.16%) |
Aug 29, 2012 | 58.68 | 58.71 | 58.29 | 58.47 | 1,006,060 | -0.21(-0.37%) |
Aug 27, 2012 | 59.00 | 59.07 | 58.64 | 58.69 | 1,204,058 | -0.27(-0.46%) |
Aug 24, 2012 | 58.63 | 59.28 | 58.63 | 58.96 | 1,896,617 | +0.10(+0.18%) |
Aug 23, 2012 | 58.94 | 58.98 | 58.67 | 58.86 | 1,871,741 | -0.14(-0.24%) |
Aug 22, 2012 | 58.78 | 59.16 | 58.65 | 59.00 | 1,851,794 | +0.13(+0.23%) |
Aug 21, 2012 | 58.86 | 58.99 | 58.35 | 58.86 | 2,711,450 | +0.03(+0.05%) |
Aug 20, 2012 | 58.13 | 58.86 | 58.13 | 58.83 | 1,700,826 | +0.50(+0.86%) |
Aug 17, 2012 | 58.36 | 58.63 | 57.86 | 58.33 | 1,882,669 | +0.20(+0.34%) |
Aug 16, 2012 | 57.85 | 58.19 | 57.67 | 58.13 | 1,130,900 | +0.24(+0.41%) |
Aug 15, 2012 | 57.47 | 58.40 | 57.46 | 57.90 | 1,183,261 | +0.48(+0.83%) |
Aug 14, 2012 | 57.71 | 57.88 | 57.27 | 57.42 | 1,014,879 | -0.11(-0.19%) |
Aug 13, 2012 | 57.56 | 57.74 | 57.25 | 57.53 | 1,278,072 | -0.23(-0.40%) |
Aug 10, 2012 | 57.60 | 57.84 | 57.44 | 57.76 | 1,425,015 | -0.30(-0.52%) |
Aug 09, 2012 | 58.10 | 58.27 | 57.86 | 58.06 | 1,633,149 | -0.14(-0.25%) |
Aug 08, 2012 | 57.81 | 58.57 | 57.81 | 58.20 | 2,142,952 | +0.07(+0.12%) |
Aug 07, 2012 | 58.59 | 58.74 | 58.00 | 58.13 | 2,412,888 | -0.38(-0.65%) |
Aug 06, 2012 | 58.58 | 59.01 | 58.41 | 58.51 | 1,522,319 | +0.02(+0.04%) |
Aug 03, 2012 | 58.33 | 58.81 | 58.31 | 58.49 | 2,119,511 | +0.87(+1.52%) |
Aug 02, 2012 | 57.59 | 57.92 | 57.06 | 57.62 | 1,828,481 | -0.44(-0.75%) |
Aug 01, 2012 | 58.49 | 58.97 | 57.96 | 58.05 | 1,945,610 | -0.31(-0.53%) |
Jul 31, 2012 | 58.25 | 58.62 | 58.05 | 58.36 | 3,042,305 | -0.04(-0.07%) |
Jul 30, 2012 | 58.20 | 58.60 | 57.92 | 58.40 | 1,529,817 | -0.01(-0.01%) |
Jul 27, 2012 | 57.57 | 58.76 | 57.37 | 58.41 | 2,592,277 | +1.44(+2.52%) |
Jul 26, 2012 | 57.59 | 58.00 | 56.88 | 56.97 | 2,236,258 | -0.06(-0.10%) |
Jul 25, 2012 | 56.15 | 57.39 | 55.69 | 57.03 | 4,157,290 | +2.48(+4.54%) |
Jul 24, 2012 | 55.25 | 55.31 | 54.40 | 54.55 | 2,659,080 | -0.57(-1.03%) |
Jul 23, 2012 | 54.98 | 55.24 | 54.81 | 55.12 | 3,077,145 | -0.70(-1.26%) |
Jul 20, 2012 | 56.12 | 56.22 | 55.56 | 55.82 | 2,294,576 | -0.68(-1.20%) |
Jul 19, 2012 | 56.90 | 57.30 | 56.39 | 56.50 | 2,290,050 | -0.44(-0.78%) |
Jul 18, 2012 | 56.51 | 57.22 | 56.28 | 56.94 | 1,590,833 | +0.16(+0.28%) |
Jul 17, 2012 | 57.11 | 57.29 | 56.17 | 56.78 | 2,622,120 | -0.17(-0.29%) |
Jul 16, 2012 | 57.19 | 57.31 | 56.82 | 56.95 | 1,223,505 | -0.47(-0.82%) |
Jul 13, 2012 | 56.60 | 57.47 | 56.47 | 57.42 | 2,683,717 | +1.02(+1.80%) |
Jul 12, 2012 | 55.18 | 56.71 | 55.08 | 56.41 | 3,390,757 | +0.98(+1.76%) |
Jul 11, 2012 | 55.96 | 56.03 | 55.29 | 55.43 | 4,341,832 | -0.77(-1.38%) |
Jul 10, 2012 | 57.12 | 57.44 | 56.19 | 56.20 | 2,660,774 | -0.84(-1.48%) |
Jul 09, 2012 | 57.20 | 57.35 | 56.78 | 57.05 | 1,265,845 | -0.16(-0.28%) |
Jul 06, 2012 | 57.40 | 57.53 | 57.03 | 57.20 | 1,729,362 | -0.78(-1.35%) |
Jul 05, 2012 | 59.01 | 59.01 | 57.96 | 57.98 | 2,044,048 | -1.11(-1.88%) |
Jul 03, 2012 | 58.54 | 59.13 | 58.34 | 59.10 | 728,563 | +0.39(+0.66%) |