Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.15 | 58.18 | 57.81 | 58.08 | 22,646 | -0.23(-0.40%) |
Sep 27, 2012 | 58.16 | 58.46 | 58.00 | 58.32 | 31,045 | +0.33(+0.56%) |
Sep 26, 2012 | 58.19 | 58.31 | 57.94 | 57.99 | 314,464 | -0.20(-0.34%) |
Sep 25, 2012 | 58.82 | 58.89 | 58.16 | 58.19 | 12,456 | -0.58(-0.99%) |
Sep 24, 2012 | 58.58 | 58.84 | 58.56 | 58.77 | 10,597 | -0.03(-0.05%) |
Sep 21, 2012 | 59.21 | 59.21 | 58.78 | 58.80 | 58,573 | -0.16(-0.28%) |
Sep 20, 2012 | 58.69 | 59.05 | 58.69 | 58.96 | 76,760 | +0.12(+0.21%) |
Sep 19, 2012 | 58.69 | 59.00 | 58.66 | 58.83 | 157,137 | +0.20(+0.34%) |
Sep 18, 2012 | 58.49 | 58.75 | 58.43 | 58.63 | 11,148 | +0.16(+0.27%) |
Sep 17, 2012 | 58.38 | 58.53 | 58.38 | 58.48 | 44,381 | -0.05(-0.09%) |
Sep 14, 2012 | 58.70 | 58.70 | 58.39 | 58.53 | 29,326 | -0.01(-0.01%) |
Sep 13, 2012 | 57.63 | 58.66 | 57.63 | 58.54 | 12,380 | +0.87(+1.51%) |
Sep 12, 2012 | 58.08 | 58.23 | 57.63 | 57.67 | 15,413 | -0.34(-0.59%) |
Sep 11, 2012 | 58.07 | 58.16 | 57.95 | 58.01 | 22,658 | -0.07(-0.12%) |
Sep 10, 2012 | 58.17 | 58.28 | 58.08 | 58.08 | 13,206 | -0.14(-0.24%) |
Sep 07, 2012 | 58.42 | 58.44 | 58.10 | 58.22 | 32,547 | -0.13(-0.23%) |
Sep 06, 2012 | 57.94 | 58.39 | 57.94 | 58.35 | 11,886 | +0.91(+1.59%) |
Sep 05, 2012 | 57.47 | 57.52 | 57.34 | 57.44 | 17,894 | -0.05(-0.08%) |
Sep 04, 2012 | 57.46 | 57.59 | 57.16 | 57.49 | 83,743 | +0.12(+0.20%) |
Aug 31, 2012 | 57.60 | 57.66 | 57.32 | 57.37 | 41,743 | +0.14(+0.24%) |
Aug 30, 2012 | 57.48 | 57.48 | 57.16 | 57.23 | 9,034 | -0.31(-0.54%) |
Aug 29, 2012 | 57.73 | 57.73 | 57.54 | 57.54 | 7,788 | +0.08(+0.14%) |
Aug 27, 2012 | 57.63 | 57.63 | 57.42 | 57.46 | 13,768 | +0.02(+0.03%) |
Aug 24, 2012 | 57.06 | 57.49 | 57.04 | 57.45 | 20,633 | +0.43(+0.75%) |
Aug 23, 2012 | 57.39 | 57.39 | 57.00 | 57.02 | 21,499 | -0.47(-0.81%) |
Aug 22, 2012 | 57.50 | 57.59 | 57.32 | 57.49 | 14,541 | -0.18(-0.31%) |
Aug 21, 2012 | 57.90 | 58.14 | 57.63 | 57.66 | 15,859 | -0.20(-0.35%) |
Aug 20, 2012 | 57.99 | 57.99 | 57.68 | 57.87 | 9,688 | -0.25(-0.43%) |
Aug 17, 2012 | 57.94 | 58.11 | 57.90 | 58.11 | 6,145 | +0.20(+0.35%) |
Aug 16, 2012 | 57.43 | 57.94 | 57.39 | 57.91 | 9,346 | +0.51(+0.89%) |
Aug 15, 2012 | 57.24 | 57.46 | 56.70 | 57.40 | 9,128 | +0.07(+0.12%) |
Aug 14, 2012 | 57.49 | 57.50 | 57.27 | 57.33 | 13,973 | +0.13(+0.23%) |
Aug 13, 2012 | 57.20 | 57.21 | 57.03 | 57.20 | 15,346 | +0.04(+0.07%) |
Aug 10, 2012 | 57.01 | 57.18 | 56.92 | 57.16 | 62,011 | -0.06(-0.11%) |
Aug 09, 2012 | 57.35 | 57.35 | 57.16 | 57.22 | 14,553 | -0.13(-0.23%) |
Aug 08, 2012 | 57.19 | 57.39 | 57.15 | 57.35 | 25,337 | +0.18(+0.31%) |
Aug 07, 2012 | 57.39 | 57.52 | 57.15 | 57.18 | 52,191 | +0.07(+0.12%) |
Aug 06, 2012 | 57.17 | 57.32 | 57.11 | 57.11 | 27,479 | +0.12(+0.20%) |
Aug 03, 2012 | 56.70 | 57.09 | 56.70 | 56.99 | 144,546 | +1.06(+1.90%) |
Aug 02, 2012 | 56.18 | 56.19 | 55.74 | 55.93 | 11,485 | -0.43(-0.77%) |
Aug 01, 2012 | 56.92 | 56.92 | 56.36 | 56.36 | 17,708 | -0.43(-0.75%) |
Jul 31, 2012 | 56.97 | 56.99 | 56.78 | 56.79 | 12,589 | -0.32(-0.56%) |
Jul 30, 2012 | 56.97 | 57.28 | 56.94 | 57.11 | 28,399 | +0.10(+0.17%) |
Jul 27, 2012 | 56.42 | 57.10 | 56.29 | 57.01 | 22,188 | +0.84(+1.49%) |
Jul 26, 2012 | 55.84 | 56.29 | 55.84 | 56.18 | 16,304 | +0.97(+1.76%) |
Jul 25, 2012 | 55.34 | 55.40 | 55.13 | 55.21 | 57,952 | -0.06(-0.11%) |
Jul 24, 2012 | 55.65 | 55.65 | 54.99 | 55.27 | 11,444 | -0.40(-0.71%) |
Jul 23, 2012 | 55.61 | 55.74 | 55.46 | 55.66 | 16,824 | -0.54(-0.96%) |
Jul 20, 2012 | 56.39 | 56.39 | 56.06 | 56.21 | 9,170 | -0.44(-0.78%) |
Jul 19, 2012 | 56.61 | 56.80 | 56.35 | 56.65 | 19,268 | +0.18(+0.32%) |
Jul 18, 2012 | 56.21 | 56.53 | 56.21 | 56.47 | 11,305 | +0.21(+0.37%) |
Jul 17, 2012 | 56.15 | 56.35 | 55.80 | 56.26 | 18,136 | +0.29(+0.53%) |
Jul 16, 2012 | 56.21 | 56.28 | 55.95 | 55.97 | 11,015 | -0.33(-0.58%) |
Jul 13, 2012 | 55.70 | 56.32 | 55.70 | 56.29 | 17,097 | +0.74(+1.34%) |
Jul 12, 2012 | 55.45 | 55.71 | 55.25 | 55.55 | 22,827 | -0.08(-0.14%) |
Jul 11, 2012 | 55.88 | 55.88 | 55.41 | 55.63 | 18,909 | -0.12(-0.22%) |
Jul 10, 2012 | 56.07 | 56.07 | 55.61 | 55.75 | 15,828 | -0.11(-0.19%) |
Jul 09, 2012 | 56.02 | 56.02 | 55.70 | 55.86 | 13,081 | -0.18(-0.32%) |
Jul 06, 2012 | 55.92 | 56.04 | 55.78 | 56.04 | 33,640 | -0.19(-0.33%) |
Jul 05, 2012 | 56.33 | 56.34 | 56.05 | 56.22 | 33,591 | +0.00(+0.01%) |
Jul 03, 2012 | 55.93 | 56.31 | 55.92 | 56.22 | 14,024 | +0.31(+0.55%) |