Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 61.50 | 62.08 | 60.69 | 61.88 | 1,175,485 | -0.02(-0.03%) |
Sep 27, 2012 | 61.56 | 62.22 | 60.77 | 61.90 | 1,304,795 | +0.72(+1.18%) |
Sep 26, 2012 | 61.51 | 61.73 | 60.46 | 61.18 | 1,985,551 | -0.41(-0.67%) |
Sep 25, 2012 | 63.61 | 63.77 | 61.53 | 61.59 | 1,458,823 | -1.75(-2.76%) |
Sep 24, 2012 | 63.05 | 63.68 | 62.90 | 63.34 | 1,113,184 | -0.17(-0.27%) |
Sep 21, 2012 | 64.60 | 64.68 | 63.25 | 63.51 | 2,343,934 | -0.79(-1.23%) |
Sep 20, 2012 | 64.03 | 64.77 | 63.64 | 64.30 | 2,014,950 | -0.26(-0.40%) |
Sep 19, 2012 | 64.37 | 64.93 | 63.93 | 64.56 | 1,357,510 | +0.48(+0.75%) |
Sep 18, 2012 | 64.90 | 65.07 | 63.70 | 64.08 | 1,715,876 | -1.22(-1.87%) |
Sep 17, 2012 | 65.36 | 65.72 | 64.65 | 65.30 | 1,854,329 | -0.30(-0.46%) |
Sep 14, 2012 | 64.22 | 65.92 | 64.22 | 65.60 | 2,671,598 | +1.62(+2.53%) |
Sep 13, 2012 | 63.21 | 64.27 | 61.87 | 63.98 | 2,754,302 | +1.43(+2.29%) |
Sep 12, 2012 | 62.32 | 63.00 | 61.77 | 62.55 | 1,871,108 | +0.29(+0.47%) |
Sep 11, 2012 | 61.79 | 62.74 | 61.60 | 62.26 | 2,653,818 | -0.78(-1.24%) |
Sep 10, 2012 | 62.74 | 64.61 | 62.50 | 63.04 | 2,691,933 | +0.40(+0.64%) |
Sep 07, 2012 | 60.98 | 63.05 | 60.98 | 62.64 | 2,868,294 | +1.90(+3.13%) |
Sep 06, 2012 | 59.92 | 61.12 | 59.61 | 60.74 | 2,237,070 | +1.43(+2.41%) |
Sep 05, 2012 | 59.30 | 60.75 | 59.26 | 59.31 | 3,575,840 | -1.18(-1.95%) |
Sep 04, 2012 | 61.73 | 61.95 | 59.01 | 60.49 | 4,759,998 | -1.46(-2.36%) |
Aug 31, 2012 | 62.04 | 62.40 | 61.64 | 61.95 | 1,335,874 | +0.23(+0.37%) |
Aug 30, 2012 | 62.31 | 62.75 | 61.65 | 61.72 | 1,828,524 | -1.03(-1.64%) |
Aug 29, 2012 | 62.40 | 63.00 | 62.34 | 62.75 | 1,852,220 | +0.04(+0.06%) |
Aug 27, 2012 | 61.69 | 63.22 | 61.62 | 62.71 | 9,426,247 | +4.21(+7.20%) |
Aug 24, 2012 | 58.04 | 58.55 | 57.80 | 58.50 | 2,919,121 | +0.04(+0.07%) |
Aug 23, 2012 | 58.47 | 58.61 | 57.93 | 58.46 | 1,910,209 | -0.16(-0.27%) |
Aug 22, 2012 | 58.93 | 58.99 | 58.13 | 58.62 | 2,631,948 | -0.40(-0.68%) |
Aug 21, 2012 | 59.66 | 59.99 | 58.86 | 59.02 | 2,253,971 | -0.43(-0.72%) |
Aug 20, 2012 | 60.67 | 60.69 | 59.23 | 59.45 | 1,691,163 | -1.21(-1.99%) |
Aug 17, 2012 | 59.92 | 61.16 | 59.76 | 60.66 | 2,297,814 | +1.03(+1.73%) |
Aug 16, 2012 | 59.42 | 59.86 | 59.00 | 59.63 | 1,094,719 | +0.22(+0.37%) |
Aug 15, 2012 | 59.03 | 59.69 | 58.94 | 59.41 | 1,269,295 | +0.23(+0.39%) |
Aug 14, 2012 | 58.42 | 59.50 | 58.42 | 59.18 | 1,969,143 | +0.87(+1.49%) |
Aug 13, 2012 | 58.48 | 58.72 | 58.13 | 58.31 | 1,225,332 | -0.17(-0.29%) |
Aug 10, 2012 | 58.48 | 58.53 | 57.76 | 58.48 | 1,153,563 | -0.14(-0.24%) |
Aug 09, 2012 | 58.05 | 59.10 | 58.02 | 58.62 | 1,716,904 | +0.32(+0.55%) |
Aug 08, 2012 | 57.44 | 58.53 | 56.87 | 58.30 | 2,222,564 | +0.30(+0.52%) |
Aug 07, 2012 | 56.70 | 58.46 | 56.70 | 58.00 | 2,410,975 | +1.67(+2.96%) |
Aug 06, 2012 | 55.07 | 56.83 | 55.05 | 56.33 | 2,002,014 | +1.59(+2.90%) |
Aug 03, 2012 | 54.08 | 55.12 | 53.78 | 54.74 | 1,976,008 | +1.16(+2.16%) |
Aug 02, 2012 | 54.47 | 54.59 | 52.76 | 53.58 | 2,313,097 | -1.19(-2.17%) |
Aug 01, 2012 | 55.25 | 55.87 | 54.59 | 54.77 | 2,102,503 | -0.16(-0.29%) |
Jul 31, 2012 | 54.50 | 55.50 | 52.92 | 54.93 | 3,060,117 | -2.28(-3.99%) |
Jul 30, 2012 | 57.37 | 57.80 | 56.57 | 57.21 | 1,166,626 | -0.22(-0.38%) |
Jul 27, 2012 | 56.50 | 58.11 | 56.49 | 57.43 | 1,988,664 | +1.39(+2.48%) |
Jul 26, 2012 | 55.59 | 56.27 | 55.11 | 56.04 | 1,598,441 | +1.38(+2.52%) |
Jul 25, 2012 | 54.99 | 55.31 | 54.29 | 54.66 | 1,387,798 | -0.05(-0.09%) |
Jul 24, 2012 | 55.11 | 55.46 | 54.13 | 54.71 | 1,443,811 | -0.45(-0.82%) |
Jul 23, 2012 | 54.98 | 55.32 | 53.83 | 55.16 | 1,566,905 | -0.81(-1.45%) |
Jul 20, 2012 | 56.71 | 56.71 | 55.54 | 55.97 | 2,350,555 | -1.21(-2.12%) |
Jul 19, 2012 | 55.78 | 57.31 | 55.58 | 57.18 | 3,295,066 | +1.93(+3.49%) |
Jul 18, 2012 | 53.52 | 55.58 | 53.38 | 55.25 | 3,314,829 | +2.38(+4.50%) |
Jul 17, 2012 | 52.60 | 53.63 | 52.18 | 52.87 | 2,276,789 | +0.32(+0.61%) |
Jul 16, 2012 | 52.02 | 53.25 | 51.81 | 52.55 | 2,406,654 | +0.25(+0.49%) |
Jul 13, 2012 | 51.05 | 52.46 | 50.95 | 52.30 | 2,649,085 | +1.45(+2.84%) |
Jul 12, 2012 | 51.08 | 51.46 | 50.52 | 50.85 | 2,935,209 | -0.76(-1.47%) |
Jul 11, 2012 | 51.53 | 51.80 | 50.90 | 51.61 | 2,148,821 | -0.22(-0.42%) |
Jul 10, 2012 | 52.45 | 53.15 | 51.46 | 51.83 | 2,032,079 | -0.57(-1.09%) |
Jul 09, 2012 | 53.27 | 53.45 | 52.07 | 52.40 | 2,058,079 | -1.05(-1.96%) |
Jul 06, 2012 | 53.57 | 53.64 | 53.14 | 53.45 | 1,619,968 | -0.61(-1.13%) |
Jul 05, 2012 | 53.18 | 54.71 | 53.18 | 54.06 | 1,621,129 | +0.36(+0.67%) |
Jul 03, 2012 | 53.17 | 54.24 | 52.68 | 53.70 | 1,146,912 | +0.81(+1.53%) |