Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 59.38 | 59.65 | 59.28 | 59.62 | 851,023 | -1.32(-2.17%) |
Sep 27, 2012 | 60.75 | 61.00 | 60.49 | 60.94 | 637,852 | +1.20(+2.01%) |
Sep 26, 2012 | 60.35 | 60.40 | 59.64 | 59.74 | 759,001 | -1.37(-2.25%) |
Sep 25, 2012 | 61.13 | 61.85 | 61.07 | 61.11 | 723,588 | -0.02(-0.02%) |
Sep 24, 2012 | 61.01 | 61.17 | 60.79 | 61.13 | 449,183 | -0.76(-1.23%) |
Sep 21, 2012 | 62.33 | 62.38 | 61.89 | 61.89 | 159,681 | -0.33(-0.54%) |
Sep 20, 2012 | 62.18 | 62.31 | 61.88 | 62.22 | 299,978 | -0.18(-0.29%) |
Sep 19, 2012 | 62.40 | 62.79 | 62.32 | 62.40 | 414,542 | +0.58(+0.93%) |
Sep 18, 2012 | 61.71 | 61.93 | 61.61 | 61.83 | 520,383 | +0.01(+0.01%) |
Sep 17, 2012 | 62.84 | 62.87 | 61.81 | 61.82 | 542,555 | -1.34(-2.13%) |
Sep 14, 2012 | 63.16 | 63.59 | 63.06 | 63.16 | 460,715 | +0.18(+0.29%) |
Sep 13, 2012 | 61.80 | 63.06 | 61.68 | 62.98 | 497,604 | +0.66(+1.06%) |
Sep 12, 2012 | 62.48 | 62.59 | 62.11 | 62.32 | 352,886 | +0.58(+0.95%) |
Sep 11, 2012 | 61.65 | 61.90 | 61.59 | 61.74 | 447,039 | -0.30(-0.48%) |
Sep 10, 2012 | 62.41 | 62.45 | 61.99 | 62.03 | 331,382 | +0.02(+0.02%) |
Sep 07, 2012 | 61.36 | 62.07 | 61.30 | 62.02 | 553,643 | +1.03(+1.68%) |
Sep 06, 2012 | 60.27 | 61.03 | 60.27 | 60.99 | 463,130 | +1.43(+2.40%) |
Sep 05, 2012 | 59.30 | 59.67 | 59.24 | 59.56 | 615,965 | -0.22(-0.37%) |
Sep 04, 2012 | 59.76 | 60.03 | 59.53 | 59.78 | 498,963 | -0.68(-1.12%) |
Aug 31, 2012 | 60.42 | 60.67 | 60.00 | 60.46 | 395,008 | -0.46(-0.76%) |
Aug 30, 2012 | 61.22 | 61.23 | 60.76 | 60.92 | 233,114 | -0.58(-0.95%) |
Aug 29, 2012 | 61.43 | 61.58 | 61.27 | 61.51 | 278,048 | -0.45(-0.72%) |
Aug 27, 2012 | 62.27 | 62.27 | 61.91 | 61.96 | 179,632 | -0.68(-1.08%) |
Aug 24, 2012 | 62.15 | 62.67 | 62.08 | 62.63 | 197,770 | +0.32(+0.51%) |
Aug 23, 2012 | 62.68 | 62.75 | 62.15 | 62.31 | 363,246 | -0.30(-0.49%) |
Aug 22, 2012 | 62.44 | 62.79 | 62.29 | 62.62 | 676,274 | +0.43(+0.68%) |
Aug 21, 2012 | 62.68 | 62.83 | 62.08 | 62.19 | 467,460 | +0.17(+0.28%) |
Aug 20, 2012 | 62.27 | 62.29 | 61.96 | 62.02 | 243,945 | -0.68(-1.09%) |
Aug 17, 2012 | 62.81 | 62.90 | 62.56 | 62.70 | 249,740 | +0.20(+0.32%) |
Aug 16, 2012 | 62.13 | 62.62 | 61.98 | 62.50 | 437,287 | +1.59(+2.62%) |
Aug 15, 2012 | 60.84 | 61.10 | 60.78 | 60.91 | 252,042 | -0.10(-0.16%) |
Aug 14, 2012 | 61.13 | 61.23 | 60.86 | 61.01 | 389,181 | -0.49(-0.80%) |
Aug 13, 2012 | 61.55 | 61.81 | 61.44 | 61.50 | 347,962 | -0.38(-0.61%) |
Aug 10, 2012 | 61.19 | 61.93 | 61.13 | 61.88 | 339,522 | -0.05(-0.09%) |
Aug 09, 2012 | 61.74 | 62.12 | 61.71 | 61.93 | 272,105 | +0.47(+0.77%) |
Aug 08, 2012 | 61.10 | 61.62 | 61.04 | 61.46 | 607,139 | -0.57(-0.92%) |
Aug 07, 2012 | 62.24 | 62.27 | 61.99 | 62.03 | 424,413 | +0.71(+1.16%) |
Aug 06, 2012 | 60.98 | 61.59 | 60.60 | 61.32 | 1,862,808 | -0.24(-0.38%) |
Aug 03, 2012 | 60.86 | 61.76 | 60.64 | 61.55 | 2,272,120 | +3.06(+5.23%) |
Aug 02, 2012 | 58.32 | 58.62 | 57.88 | 58.49 | 1,579,579 | +0.24(+0.42%) |
Aug 01, 2012 | 58.53 | 58.71 | 58.09 | 58.25 | 1,549,424 | +0.15(+0.26%) |
Jul 31, 2012 | 58.50 | 58.52 | 58.07 | 58.10 | 1,925,458 | +0.79(+1.38%) |
Jul 30, 2012 | 57.25 | 57.42 | 57.08 | 57.31 | 246,860 | -0.47(-0.81%) |
Jul 27, 2012 | 57.19 | 57.90 | 56.97 | 57.78 | 373,632 | +1.50(+2.67%) |
Jul 26, 2012 | 56.09 | 56.38 | 55.94 | 56.28 | 278,793 | +1.21(+2.21%) |
Jul 25, 2012 | 55.05 | 55.28 | 54.70 | 55.06 | 298,023 | -0.36(-0.64%) |
Jul 24, 2012 | 55.79 | 55.82 | 55.10 | 55.42 | 445,900 | -0.95(-1.68%) |
Jul 23, 2012 | 56.43 | 56.53 | 56.01 | 56.37 | 274,052 | -0.68(-1.20%) |
Jul 20, 2012 | 57.26 | 57.42 | 57.04 | 57.05 | 332,660 | -1.23(-2.11%) |
Jul 19, 2012 | 58.23 | 58.53 | 58.19 | 58.28 | 194,779 | +0.21(+0.35%) |
Jul 18, 2012 | 57.64 | 58.22 | 57.62 | 58.08 | 316,414 | +0.46(+0.79%) |
Jul 17, 2012 | 57.66 | 57.76 | 57.26 | 57.62 | 242,914 | -0.27(-0.46%) |
Jul 16, 2012 | 57.86 | 58.05 | 57.73 | 57.89 | 209,257 | -0.24(-0.42%) |
Jul 13, 2012 | 57.50 | 58.23 | 57.50 | 58.13 | 219,123 | +0.49(+0.84%) |
Jul 12, 2012 | 57.77 | 57.86 | 57.28 | 57.64 | 522,910 | -1.10(-1.87%) |
Jul 11, 2012 | 58.85 | 59.03 | 58.46 | 58.74 | 236,900 | -0.17(-0.30%) |
Jul 10, 2012 | 59.59 | 59.59 | 58.71 | 58.92 | 373,985 | -1.33(-2.21%) |
Jul 09, 2012 | 60.14 | 60.26 | 59.81 | 60.25 | 208,849 | -0.61(-1.00%) |
Jul 06, 2012 | 60.81 | 61.04 | 60.53 | 60.86 | 213,619 | -0.36(-0.60%) |
Jul 05, 2012 | 61.19 | 61.34 | 60.95 | 61.22 | 309,664 | -0.20(-0.32%) |
Jul 03, 2012 | 61.23 | 61.60 | 61.15 | 61.42 | 229,967 | +0.53(+0.87%) |