Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.82 | 53.99 | 53.62 | 53.77 | 581,075 | -0.32(-0.60%) |
Sep 27, 2012 | 53.80 | 54.18 | 53.65 | 54.09 | 719,406 | +0.52(+0.97%) |
Sep 26, 2012 | 53.83 | 53.83 | 53.44 | 53.57 | 658,416 | -0.30(-0.56%) |
Sep 25, 2012 | 54.50 | 54.62 | 53.85 | 53.87 | 684,888 | -0.50(-0.92%) |
Sep 24, 2012 | 54.10 | 54.49 | 54.10 | 54.37 | 367,112 | -0.08(-0.15%) |
Sep 21, 2012 | 54.78 | 54.78 | 54.41 | 54.45 | 430,899 | -0.03(-0.06%) |
Sep 20, 2012 | 54.16 | 54.53 | 54.08 | 54.49 | 972,856 | +0.06(+0.10%) |
Sep 19, 2012 | 54.46 | 54.63 | 54.37 | 54.43 | 638,992 | +0.01(+0.01%) |
Sep 18, 2012 | 54.30 | 54.47 | 54.24 | 54.42 | 294,548 | +0.02(+0.03%) |
Sep 17, 2012 | 54.37 | 54.50 | 54.27 | 54.41 | 437,972 | -0.07(-0.13%) |
Sep 14, 2012 | 54.46 | 54.79 | 54.33 | 54.48 | 1,624,448 | +0.13(+0.24%) |
Sep 13, 2012 | 53.45 | 54.48 | 53.39 | 54.35 | 704,539 | +0.93(+1.75%) |
Sep 12, 2012 | 53.44 | 53.48 | 53.23 | 53.42 | 514,576 | +0.17(+0.32%) |
Sep 11, 2012 | 53.19 | 53.43 | 53.17 | 53.25 | 657,094 | +0.13(+0.24%) |
Sep 10, 2012 | 53.41 | 53.46 | 53.10 | 53.12 | 655,571 | -0.35(-0.65%) |
Sep 07, 2012 | 53.35 | 53.46 | 53.30 | 53.46 | 1,132,730 | +0.20(+0.38%) |
Sep 06, 2012 | 52.58 | 53.29 | 52.58 | 53.26 | 834,218 | +1.03(+1.97%) |
Sep 05, 2012 | 52.29 | 52.41 | 52.15 | 52.23 | 1,623,173 | +0.02(+0.03%) |
Sep 04, 2012 | 52.28 | 52.40 | 51.94 | 52.22 | 1,270,663 | -0.11(-0.22%) |
Aug 31, 2012 | 52.39 | 52.56 | 52.06 | 52.33 | 1,961,840 | +0.24(+0.46%) |
Aug 30, 2012 | 52.25 | 52.26 | 52.00 | 52.09 | 560,778 | -0.41(-0.78%) |
Aug 29, 2012 | 52.54 | 52.64 | 52.39 | 52.50 | 446,385 | -0.02(-0.03%) |
Aug 27, 2012 | 52.64 | 52.71 | 52.46 | 52.51 | 734,837 | -0.02(-0.03%) |
Aug 24, 2012 | 52.04 | 52.59 | 52.02 | 52.53 | 835,063 | +0.37(+0.71%) |
Aug 23, 2012 | 52.47 | 52.47 | 52.09 | 52.16 | 1,232,982 | -0.43(-0.81%) |
Aug 22, 2012 | 52.43 | 52.67 | 52.33 | 52.59 | 1,079,277 | +0.04(+0.08%) |
Aug 21, 2012 | 52.89 | 53.07 | 52.45 | 52.55 | 889,368 | -0.23(-0.44%) |
Aug 20, 2012 | 52.64 | 52.78 | 52.55 | 52.78 | 736,099 | +0.10(+0.18%) |
Aug 17, 2012 | 52.72 | 52.72 | 52.58 | 52.68 | 635,865 | +0.07(+0.14%) |
Aug 16, 2012 | 52.32 | 52.71 | 52.23 | 52.61 | 1,600,210 | +0.35(+0.68%) |
Aug 15, 2012 | 52.15 | 52.35 | 52.15 | 52.26 | 1,389,657 | +0.01(+0.02%) |
Aug 14, 2012 | 52.41 | 52.46 | 52.10 | 52.25 | 1,962,405 | +0.05(+0.09%) |
Aug 13, 2012 | 52.15 | 52.22 | 51.94 | 52.20 | 994,849 | +0.01(+0.02%) |
Aug 10, 2012 | 51.92 | 52.22 | 51.84 | 52.19 | 1,112,547 | +0.10(+0.19%) |
Aug 09, 2012 | 51.99 | 52.21 | 51.95 | 52.10 | 629,176 | +0.01(+0.02%) |
Aug 08, 2012 | 51.85 | 52.15 | 51.79 | 52.09 | 904,054 | +0.04(+0.08%) |
Aug 07, 2012 | 52.06 | 52.22 | 51.99 | 52.05 | 1,656,269 | +0.19(+0.36%) |
Aug 06, 2012 | 51.88 | 52.08 | 51.82 | 51.86 | 1,307,493 | +0.13(+0.25%) |
Aug 03, 2012 | 51.55 | 51.85 | 51.46 | 51.73 | 711,088 | +0.93(+1.82%) |
Aug 02, 2012 | 50.75 | 51.14 | 50.44 | 50.81 | 1,040,470 | -0.35(-0.69%) |
Aug 01, 2012 | 51.58 | 51.58 | 51.07 | 51.16 | 962,343 | -0.12(-0.24%) |
Jul 31, 2012 | 51.42 | 51.57 | 51.27 | 51.28 | 1,996,847 | -0.17(-0.33%) |
Jul 30, 2012 | 51.36 | 51.66 | 51.31 | 51.45 | 1,262,075 | +0.02(+0.03%) |
Jul 27, 2012 | 50.74 | 51.53 | 50.68 | 51.44 | 543,592 | +0.91(+1.80%) |
Jul 26, 2012 | 50.41 | 50.63 | 50.24 | 50.53 | 5,081,128 | +0.79(+1.59%) |
Jul 25, 2012 | 49.82 | 49.93 | 49.47 | 49.74 | 1,398,034 | -0.06(-0.11%) |
Jul 24, 2012 | 50.20 | 50.20 | 49.41 | 49.79 | 2,078,184 | -0.37(-0.74%) |
Jul 23, 2012 | 49.87 | 50.27 | 49.66 | 50.16 | 1,002,471 | -0.45(-0.89%) |
Jul 20, 2012 | 50.77 | 50.83 | 50.54 | 50.61 | 579,622 | -0.39(-0.76%) |
Jul 19, 2012 | 51.03 | 51.15 | 50.86 | 51.00 | 2,109,186 | +0.14(+0.28%) |
Jul 18, 2012 | 50.38 | 50.91 | 50.36 | 50.86 | 919,644 | +0.35(+0.70%) |
Jul 17, 2012 | 50.38 | 50.58 | 49.86 | 50.50 | 891,203 | +0.34(+0.67%) |
Jul 16, 2012 | 50.16 | 50.29 | 50.00 | 50.16 | 587,809 | -0.06(-0.11%) |
Jul 13, 2012 | 49.58 | 50.28 | 49.54 | 50.22 | 565,346 | +0.79(+1.60%) |
Jul 12, 2012 | 49.38 | 49.63 | 49.13 | 49.43 | 493,049 | -0.23(-0.45%) |
Jul 11, 2012 | 49.62 | 49.79 | 49.37 | 49.66 | 918,646 | +0.02(+0.03%) |
Jul 10, 2012 | 50.30 | 50.34 | 49.49 | 49.64 | 10,845,444 | -0.38(-0.76%) |
Jul 09, 2012 | 49.97 | 50.06 | 49.79 | 50.02 | 6,508,517 | +0.00(+0.00%) |
Jul 06, 2012 | 49.99 | 50.08 | 49.80 | 50.02 | 820,469 | -0.41(-0.81%) |
Jul 05, 2012 | 50.50 | 50.66 | 50.27 | 50.43 | 1,291,999 | -0.25(-0.49%) |
Jul 03, 2012 | 50.41 | 50.70 | 50.34 | 50.68 | 401,075 | +0.31(+0.62%) |