Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.76 | 52.97 | 52.58 | 52.76 | 125,586 | +0.25(+0.48%) |
Sep 27, 2012 | 52.18 | 52.69 | 52.10 | 52.51 | 51,224 | -0.03(-0.06%) |
Sep 26, 2012 | 52.50 | 52.62 | 52.42 | 52.54 | 99,349 | -0.19(-0.36%) |
Sep 25, 2012 | 52.89 | 53.02 | 52.61 | 52.73 | 43,146 | -0.35(-0.66%) |
Sep 24, 2012 | 52.97 | 53.10 | 52.77 | 53.08 | 600,339 | -0.02(-0.04%) |
Sep 21, 2012 | 52.77 | 53.16 | 52.65 | 53.10 | 105,983 | +0.04(+0.07%) |
Sep 20, 2012 | 52.98 | 53.08 | 52.76 | 53.06 | 60,876 | +0.00(+0.00%) |
Sep 19, 2012 | 53.34 | 53.46 | 52.76 | 53.06 | 69,048 | -0.15(-0.28%) |
Sep 18, 2012 | 53.37 | 53.80 | 53.20 | 53.21 | 257,997 | -0.05(-0.09%) |
Sep 17, 2012 | 53.28 | 53.30 | 52.99 | 53.26 | 45,777 | -0.16(-0.30%) |
Sep 14, 2012 | 53.85 | 53.85 | 53.14 | 53.42 | 190,055 | -0.73(-1.35%) |
Sep 13, 2012 | 54.57 | 54.63 | 53.70 | 54.15 | 73,028 | -0.31(-0.57%) |
Sep 12, 2012 | 54.92 | 54.92 | 54.27 | 54.46 | 39,438 | -0.43(-0.78%) |
Sep 11, 2012 | 55.60 | 55.61 | 54.88 | 54.89 | 128,260 | -1.01(-1.81%) |
Sep 10, 2012 | 56.17 | 56.23 | 55.88 | 55.90 | 26,814 | -0.21(-0.37%) |
Sep 07, 2012 | 56.07 | 56.11 | 55.85 | 56.11 | 28,045 | +0.00(+0.00%) |
Sep 06, 2012 | 55.75 | 56.20 | 55.64 | 56.11 | 94,506 | +0.08(+0.14%) |
Sep 05, 2012 | 56.42 | 56.51 | 56.03 | 56.03 | 32,239 | -0.23(-0.41%) |
Sep 04, 2012 | 56.10 | 56.36 | 56.06 | 56.26 | 64,078 | +0.27(+0.48%) |
Aug 31, 2012 | 56.13 | 56.24 | 55.84 | 55.99 | 48,138 | -0.33(-0.59%) |
Aug 30, 2012 | 56.33 | 56.37 | 56.03 | 56.32 | 13,106 | -0.02(-0.03%) |
Aug 29, 2012 | 56.38 | 56.53 | 56.10 | 56.34 | 21,298 | -0.12(-0.22%) |
Aug 27, 2012 | 56.77 | 56.92 | 56.46 | 56.46 | 182,426 | -0.22(-0.39%) |
Aug 24, 2012 | 56.53 | 56.68 | 56.35 | 56.68 | 106,295 | +0.30(+0.53%) |
Aug 23, 2012 | 56.47 | 56.58 | 56.17 | 56.38 | 214,743 | +0.22(+0.39%) |
Aug 22, 2012 | 56.40 | 56.54 | 55.64 | 56.16 | 50,154 | -0.12(-0.21%) |
Aug 21, 2012 | 56.29 | 56.38 | 56.16 | 56.28 | 67,601 | +0.09(+0.16%) |
Aug 20, 2012 | 55.79 | 56.19 | 55.79 | 56.19 | 16,003 | +0.38(+0.68%) |
Aug 17, 2012 | 55.71 | 55.96 | 55.66 | 55.81 | 39,873 | +0.25(+0.45%) |
Aug 16, 2012 | 55.57 | 55.59 | 55.41 | 55.56 | 16,971 | +0.02(+0.04%) |
Aug 15, 2012 | 55.52 | 55.54 | 55.28 | 55.54 | 45,082 | +0.07(+0.13%) |
Aug 14, 2012 | 55.37 | 55.59 | 55.32 | 55.47 | 23,848 | +0.17(+0.31%) |
Aug 13, 2012 | 55.35 | 55.60 | 55.29 | 55.30 | 35,948 | +0.09(+0.16%) |
Aug 10, 2012 | 55.32 | 55.40 | 55.13 | 55.21 | 20,259 | +0.00(+0.00%) |
Aug 09, 2012 | 55.41 | 55.44 | 55.19 | 55.21 | 265,445 | -0.14(-0.25%) |
Aug 08, 2012 | 55.10 | 55.35 | 54.85 | 55.35 | 20,902 | -0.11(-0.20%) |
Aug 07, 2012 | 55.21 | 55.51 | 55.12 | 55.46 | 65,010 | +0.05(+0.09%) |
Aug 06, 2012 | 54.89 | 55.42 | 54.76 | 55.41 | 21,862 | -0.07(-0.13%) |
Aug 03, 2012 | 55.59 | 55.71 | 55.01 | 55.48 | 45,031 | -0.34(-0.61%) |
Aug 02, 2012 | 55.94 | 56.70 | 55.53 | 55.82 | 37,699 | +0.09(+0.16%) |
Aug 01, 2012 | 55.32 | 55.73 | 55.10 | 55.73 | 40,731 | +0.32(+0.57%) |
Jul 31, 2012 | 55.27 | 55.52 | 55.20 | 55.41 | 32,126 | -0.15(-0.26%) |
Jul 30, 2012 | 55.50 | 55.58 | 55.28 | 55.56 | 92,418 | +0.03(+0.05%) |
Jul 27, 2012 | 55.06 | 55.58 | 54.96 | 55.53 | 402,997 | +0.33(+0.60%) |
Jul 26, 2012 | 55.48 | 55.85 | 55.20 | 55.20 | 11,161 | -0.80(-1.43%) |
Jul 25, 2012 | 55.97 | 56.06 | 55.82 | 56.00 | 14,487 | -0.06(-0.11%) |
Jul 24, 2012 | 56.11 | 56.44 | 56.01 | 56.06 | 15,236 | -0.40(-0.71%) |
Jul 23, 2012 | 56.10 | 56.46 | 56.04 | 56.46 | 8,272 | +0.14(+0.25%) |
Jul 20, 2012 | 56.23 | 56.55 | 56.23 | 56.32 | 17,652 | +0.13(+0.23%) |
Jul 19, 2012 | 56.07 | 56.27 | 55.90 | 56.19 | 13,607 | +0.01(+0.02%) |
Jul 18, 2012 | 56.31 | 56.31 | 56.02 | 56.18 | 11,519 | +0.07(+0.12%) |
Jul 17, 2012 | 56.42 | 56.42 | 55.87 | 56.11 | 62,945 | -0.13(-0.23%) |
Jul 16, 2012 | 56.22 | 56.43 | 56.11 | 56.24 | 22,058 | +0.41(+0.73%) |
Jul 13, 2012 | 56.10 | 56.10 | 55.55 | 55.83 | 31,292 | -0.32(-0.57%) |
Jul 12, 2012 | 56.20 | 56.34 | 55.75 | 56.15 | 21,422 | +0.42(+0.75%) |
Jul 11, 2012 | 55.95 | 56.08 | 55.64 | 55.73 | 24,598 | -0.43(-0.76%) |
Jul 10, 2012 | 56.23 | 56.26 | 55.95 | 56.16 | 105,158 | -0.03(-0.06%) |
Jul 09, 2012 | 56.24 | 56.44 | 56.14 | 56.19 | 23,770 | -0.37(-0.65%) |
Jul 06, 2012 | 56.72 | 56.85 | 56.54 | 56.56 | 24,259 | -0.48(-0.84%) |
Jul 05, 2012 | 56.80 | 57.04 | 56.65 | 57.04 | 21,777 | +0.26(+0.45%) |
Jul 03, 2012 | 57.04 | 57.37 | 56.78 | 56.78 | 28,224 | -0.34(-0.60%) |