Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 62.01 | 62.48 | 61.55 | 62.18 | 3,054,704 | -0.02(-0.04%) |
Sep 27, 2012 | 61.35 | 62.41 | 61.18 | 62.21 | 3,261,731 | +1.37(+2.25%) |
Sep 26, 2012 | 61.97 | 61.97 | 60.63 | 60.84 | 5,635,554 | -1.41(-2.26%) |
Sep 25, 2012 | 63.01 | 63.23 | 62.22 | 62.25 | 4,095,009 | -0.57(-0.91%) |
Sep 24, 2012 | 62.72 | 63.29 | 62.29 | 62.82 | 2,442,906 | -0.61(-0.97%) |
Sep 21, 2012 | 63.58 | 63.73 | 63.17 | 63.43 | 4,876,957 | +0.87(+1.39%) |
Sep 20, 2012 | 62.64 | 63.09 | 62.04 | 62.56 | 5,402,916 | -1.11(-1.74%) |
Sep 19, 2012 | 64.70 | 64.81 | 63.30 | 63.67 | 4,605,669 | -0.57(-0.88%) |
Sep 18, 2012 | 65.04 | 69.82 | 62.60 | 64.24 | 8,464,893 | -0.81(-1.24%) |
Sep 17, 2012 | 65.43 | 65.78 | 64.91 | 65.05 | 4,488,943 | -0.80(-1.21%) |
Sep 14, 2012 | 65.98 | 66.78 | 65.64 | 65.85 | 4,081,838 | +0.34(+0.52%) |
Sep 13, 2012 | 64.75 | 65.90 | 63.85 | 65.51 | 4,111,466 | +0.64(+0.99%) |
Sep 12, 2012 | 64.84 | 65.78 | 64.49 | 64.86 | 4,903,460 | +0.43(+0.66%) |
Sep 11, 2012 | 63.11 | 64.50 | 63.06 | 64.44 | 4,800,986 | +1.64(+2.60%) |
Sep 10, 2012 | 63.51 | 64.19 | 62.77 | 62.80 | 3,043,275 | -0.70(-1.10%) |
Sep 07, 2012 | 62.04 | 63.56 | 62.04 | 63.50 | 3,717,392 | +1.75(+2.84%) |
Sep 06, 2012 | 61.42 | 62.14 | 61.28 | 61.75 | 4,711,433 | +0.84(+1.39%) |
Sep 05, 2012 | 60.54 | 61.85 | 60.36 | 60.90 | 3,405,381 | +0.39(+0.64%) |
Sep 04, 2012 | 60.89 | 60.93 | 59.81 | 60.51 | 3,879,129 | -0.57(-0.93%) |
Aug 31, 2012 | 59.79 | 61.25 | 59.74 | 61.08 | 4,773,469 | +2.02(+3.41%) |
Aug 30, 2012 | 59.49 | 59.49 | 58.47 | 59.06 | 3,497,162 | -0.74(-1.23%) |
Aug 29, 2012 | 59.88 | 60.02 | 59.49 | 59.80 | 3,505,232 | -0.75(-1.24%) |
Aug 27, 2012 | 60.22 | 61.13 | 59.78 | 60.55 | 3,068,022 | +0.84(+1.42%) |
Aug 24, 2012 | 59.68 | 59.91 | 59.13 | 59.71 | 3,152,871 | -0.22(-0.38%) |
Aug 23, 2012 | 60.47 | 60.78 | 59.71 | 59.93 | 2,202,183 | -0.64(-1.06%) |
Aug 22, 2012 | 60.21 | 60.81 | 59.80 | 60.58 | 2,779,010 | -0.01(-0.01%) |
Aug 21, 2012 | 60.64 | 61.20 | 60.24 | 60.58 | 3,587,419 | +0.28(+0.46%) |
Aug 20, 2012 | 60.74 | 60.76 | 60.14 | 60.30 | 3,501,098 | -0.55(-0.90%) |
Aug 17, 2012 | 60.67 | 60.90 | 59.91 | 60.85 | 4,051,460 | +0.23(+0.38%) |
Aug 16, 2012 | 59.48 | 60.72 | 59.38 | 60.62 | 4,775,791 | +1.23(+2.08%) |
Aug 15, 2012 | 60.34 | 60.51 | 59.30 | 59.39 | 4,893,707 | +0.28(+0.47%) |
Aug 14, 2012 | 59.80 | 59.88 | 58.84 | 59.11 | 2,839,250 | -0.16(-0.27%) |
Aug 13, 2012 | 59.56 | 59.56 | 58.65 | 59.27 | 3,004,744 | -0.69(-1.15%) |
Aug 10, 2012 | 59.37 | 59.99 | 59.26 | 59.96 | 2,710,925 | +0.29(+0.49%) |
Aug 09, 2012 | 59.14 | 60.07 | 58.95 | 59.67 | 3,767,844 | +0.50(+0.84%) |
Aug 08, 2012 | 59.06 | 59.78 | 58.91 | 59.17 | 3,522,282 | -0.32(-0.53%) |
Aug 07, 2012 | 59.03 | 60.85 | 59.03 | 59.49 | 5,771,183 | +0.94(+1.60%) |
Aug 06, 2012 | 58.39 | 58.94 | 58.29 | 58.55 | 3,097,738 | +0.14(+0.24%) |
Aug 03, 2012 | 57.63 | 59.06 | 57.49 | 58.41 | 4,484,303 | +2.03(+3.60%) |
Aug 02, 2012 | 56.30 | 57.08 | 55.48 | 56.38 | 4,130,032 | -0.74(-1.30%) |
Aug 01, 2012 | 56.32 | 57.47 | 55.81 | 57.13 | 4,922,006 | +1.09(+1.94%) |
Jul 31, 2012 | 57.28 | 57.47 | 55.79 | 56.04 | 4,696,252 | -1.35(-2.35%) |
Jul 30, 2012 | 56.97 | 57.56 | 56.54 | 57.39 | 3,819,345 | +0.29(+0.52%) |
Jul 27, 2012 | 56.99 | 57.64 | 56.13 | 57.09 | 7,964,182 | +0.27(+0.48%) |
Jul 26, 2012 | 53.40 | 56.97 | 53.40 | 56.82 | 8,738,334 | +4.64(+8.88%) |
Jul 25, 2012 | 52.88 | 53.28 | 51.93 | 52.19 | 4,315,621 | -0.34(-0.65%) |
Jul 24, 2012 | 53.28 | 53.39 | 51.96 | 52.53 | 3,744,589 | -0.62(-1.17%) |
Jul 23, 2012 | 52.60 | 53.31 | 51.96 | 53.15 | 3,834,119 | -0.50(-0.92%) |
Jul 20, 2012 | 54.15 | 54.53 | 53.01 | 53.65 | 5,163,522 | -0.98(-1.79%) |
Jul 19, 2012 | 53.73 | 54.82 | 53.61 | 54.62 | 4,352,670 | +1.13(+2.12%) |
Jul 18, 2012 | 52.61 | 53.68 | 52.40 | 53.49 | 3,683,620 | +0.67(+1.28%) |
Jul 17, 2012 | 53.37 | 53.98 | 52.03 | 52.82 | 5,239,370 | -0.36(-0.67%) |
Jul 16, 2012 | 52.12 | 53.69 | 52.06 | 53.17 | 4,149,512 | +0.73(+1.39%) |
Jul 13, 2012 | 52.10 | 52.67 | 51.97 | 52.44 | 3,819,218 | +0.64(+1.23%) |
Jul 12, 2012 | 51.29 | 52.25 | 50.43 | 51.81 | 5,435,978 | -0.03(-0.06%) |
Jul 11, 2012 | 51.27 | 52.49 | 51.27 | 51.84 | 5,434,253 | +0.63(+1.23%) |
Jul 10, 2012 | 52.24 | 52.68 | 50.90 | 51.21 | 4,921,287 | -0.71(-1.37%) |
Jul 09, 2012 | 51.36 | 52.17 | 51.17 | 51.92 | 3,477,416 | +0.26(+0.50%) |
Jul 06, 2012 | 50.97 | 51.82 | 50.62 | 51.67 | 4,896,304 | -0.19(-0.37%) |
Jul 05, 2012 | 52.08 | 52.55 | 51.61 | 51.86 | 4,792,222 | -0.57(-1.09%) |
Jul 03, 2012 | 50.42 | 52.54 | 50.42 | 52.44 | 3,631,909 | +2.52(+5.05%) |