Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.71 | 58.98 | 58.61 | 58.95 | 860,727 | -1.31(-2.17%) |
Sep 27, 2012 | 60.06 | 60.31 | 59.81 | 60.25 | 645,125 | +1.19(+2.01%) |
Sep 26, 2012 | 59.67 | 59.72 | 58.97 | 59.07 | 767,656 | -1.36(-2.25%) |
Sep 25, 2012 | 60.44 | 61.15 | 60.38 | 60.42 | 731,839 | -0.02(-0.02%) |
Sep 24, 2012 | 60.32 | 60.48 | 60.10 | 60.44 | 454,305 | -0.75(-1.23%) |
Sep 21, 2012 | 61.63 | 61.68 | 61.19 | 61.19 | 161,502 | -0.33(-0.54%) |
Sep 20, 2012 | 61.48 | 61.60 | 61.18 | 61.52 | 303,399 | -0.18(-0.29%) |
Sep 19, 2012 | 61.69 | 62.08 | 61.62 | 61.70 | 419,269 | +0.57(+0.93%) |
Sep 18, 2012 | 61.01 | 61.24 | 60.92 | 61.13 | 526,317 | +0.01(+0.01%) |
Sep 17, 2012 | 62.14 | 62.16 | 61.12 | 61.12 | 548,741 | -1.33(-2.13%) |
Sep 14, 2012 | 62.44 | 62.87 | 62.35 | 62.45 | 465,968 | +0.18(+0.29%) |
Sep 13, 2012 | 61.11 | 62.35 | 60.98 | 62.27 | 503,278 | +0.65(+1.06%) |
Sep 12, 2012 | 61.78 | 61.88 | 61.41 | 61.62 | 356,910 | +0.58(+0.95%) |
Sep 11, 2012 | 60.96 | 61.21 | 60.90 | 61.04 | 452,136 | -0.29(-0.48%) |
Sep 10, 2012 | 61.71 | 61.75 | 61.29 | 61.33 | 335,161 | +0.02(+0.02%) |
Sep 07, 2012 | 60.67 | 61.37 | 60.60 | 61.32 | 559,956 | +1.01(+1.68%) |
Sep 06, 2012 | 59.59 | 60.34 | 59.59 | 60.30 | 468,411 | +1.41(+2.40%) |
Sep 05, 2012 | 58.63 | 59.00 | 58.57 | 58.89 | 622,989 | -0.22(-0.37%) |
Sep 04, 2012 | 59.09 | 59.35 | 58.86 | 59.11 | 504,652 | -0.67(-1.12%) |
Aug 31, 2012 | 59.74 | 59.99 | 59.32 | 59.78 | 399,512 | -0.46(-0.76%) |
Aug 30, 2012 | 60.53 | 60.54 | 60.08 | 60.24 | 235,772 | -0.58(-0.95%) |
Aug 29, 2012 | 60.74 | 60.89 | 60.57 | 60.81 | 281,218 | -0.44(-0.72%) |
Aug 27, 2012 | 61.57 | 61.57 | 61.21 | 61.26 | 181,680 | -0.67(-1.08%) |
Aug 24, 2012 | 61.45 | 61.97 | 61.38 | 61.93 | 200,025 | +0.32(+0.51%) |
Aug 23, 2012 | 61.97 | 62.05 | 61.45 | 61.61 | 367,388 | -0.30(-0.49%) |
Aug 22, 2012 | 61.74 | 62.08 | 61.59 | 61.91 | 683,985 | +0.42(+0.68%) |
Aug 21, 2012 | 61.97 | 62.12 | 61.38 | 61.49 | 472,790 | +0.17(+0.28%) |
Aug 20, 2012 | 61.57 | 61.59 | 61.27 | 61.32 | 246,727 | -0.68(-1.09%) |
Aug 17, 2012 | 62.11 | 62.19 | 61.85 | 61.99 | 252,588 | +0.20(+0.32%) |
Aug 16, 2012 | 61.43 | 61.91 | 61.28 | 61.80 | 442,273 | +1.58(+2.62%) |
Aug 15, 2012 | 60.15 | 60.41 | 60.09 | 60.22 | 254,916 | -0.10(-0.16%) |
Aug 14, 2012 | 60.44 | 60.54 | 60.18 | 60.32 | 393,619 | -0.49(-0.80%) |
Aug 13, 2012 | 60.85 | 61.12 | 60.75 | 60.81 | 351,930 | -0.38(-0.61%) |
Aug 10, 2012 | 60.50 | 61.23 | 60.44 | 61.18 | 343,393 | -0.05(-0.09%) |
Aug 09, 2012 | 61.05 | 61.42 | 61.01 | 61.24 | 275,207 | +0.47(+0.77%) |
Aug 08, 2012 | 60.41 | 60.93 | 60.35 | 60.77 | 614,062 | -0.56(-0.92%) |
Aug 07, 2012 | 61.54 | 61.57 | 61.29 | 61.33 | 429,253 | +0.71(+1.16%) |
Aug 06, 2012 | 60.30 | 60.90 | 59.91 | 60.63 | 1,884,050 | -0.23(-0.38%) |
Aug 03, 2012 | 60.17 | 61.06 | 59.96 | 60.86 | 2,298,028 | +3.03(+5.23%) |
Aug 02, 2012 | 57.66 | 57.95 | 57.23 | 57.83 | 1,597,591 | +0.24(+0.42%) |
Aug 01, 2012 | 57.87 | 58.05 | 57.44 | 57.59 | 1,567,092 | +0.15(+0.26%) |
Jul 31, 2012 | 57.84 | 57.86 | 57.41 | 57.44 | 1,947,414 | +0.78(+1.38%) |
Jul 30, 2012 | 56.60 | 56.77 | 56.44 | 56.66 | 249,675 | -0.47(-0.81%) |
Jul 27, 2012 | 56.54 | 57.25 | 56.33 | 57.13 | 377,893 | +1.49(+2.67%) |
Jul 26, 2012 | 55.45 | 55.75 | 55.31 | 55.64 | 281,972 | +1.20(+2.21%) |
Jul 25, 2012 | 54.43 | 54.66 | 54.09 | 54.44 | 301,421 | -0.35(-0.64%) |
Jul 24, 2012 | 55.16 | 55.19 | 54.48 | 54.79 | 450,984 | -0.94(-1.68%) |
Jul 23, 2012 | 55.79 | 55.90 | 55.38 | 55.73 | 277,177 | -0.68(-1.20%) |
Jul 20, 2012 | 56.61 | 56.77 | 56.39 | 56.41 | 336,453 | -1.22(-2.11%) |
Jul 19, 2012 | 57.57 | 57.87 | 57.53 | 57.62 | 197,000 | +0.20(+0.35%) |
Jul 18, 2012 | 56.99 | 57.56 | 56.97 | 57.42 | 320,022 | +0.45(+0.79%) |
Jul 17, 2012 | 57.01 | 57.11 | 56.62 | 56.97 | 245,684 | -0.26(-0.46%) |
Jul 16, 2012 | 57.21 | 57.40 | 57.08 | 57.23 | 211,643 | -0.24(-0.42%) |
Jul 13, 2012 | 56.85 | 57.57 | 56.85 | 57.47 | 221,622 | +0.48(+0.84%) |
Jul 12, 2012 | 57.12 | 57.21 | 56.63 | 56.99 | 528,873 | -1.09(-1.87%) |
Jul 11, 2012 | 58.19 | 58.36 | 57.80 | 58.08 | 239,601 | -0.17(-0.30%) |
Jul 10, 2012 | 58.92 | 58.92 | 58.04 | 58.25 | 378,250 | -1.31(-2.21%) |
Jul 09, 2012 | 59.46 | 59.58 | 59.14 | 59.57 | 211,230 | -0.60(-1.00%) |
Jul 06, 2012 | 60.12 | 60.35 | 59.85 | 60.17 | 216,055 | -0.36(-0.60%) |
Jul 05, 2012 | 60.50 | 60.65 | 60.27 | 60.53 | 313,195 | -0.20(-0.32%) |
Jul 03, 2012 | 60.54 | 60.90 | 60.46 | 60.72 | 232,589 | +0.53(+0.87%) |