Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.21 | 57.78 | 56.90 | 57.42 | 5,686,002 | -0.13(-0.23%) |
Sep 27, 2012 | 57.18 | 57.61 | 56.39 | 57.55 | 5,594,048 | +0.83(+1.47%) |
Sep 26, 2012 | 56.71 | 57.12 | 56.42 | 56.72 | 4,840,244 | -0.21(-0.38%) |
Sep 25, 2012 | 58.23 | 58.32 | 56.80 | 56.93 | 6,242,934 | -0.99(-1.70%) |
Sep 24, 2012 | 57.62 | 58.23 | 57.38 | 57.92 | 4,295,909 | -0.39(-0.66%) |
Sep 21, 2012 | 58.88 | 58.94 | 57.98 | 58.30 | 11,308,080 | -0.14(-0.24%) |
Sep 20, 2012 | 57.88 | 58.61 | 57.48 | 58.44 | 9,885,999 | +0.09(+0.15%) |
Sep 19, 2012 | 59.27 | 59.45 | 58.28 | 58.36 | 6,909,834 | -1.19(-1.99%) |
Sep 18, 2012 | 60.09 | 60.25 | 59.34 | 59.55 | 5,798,053 | -0.54(-0.90%) |
Sep 17, 2012 | 61.15 | 61.33 | 60.00 | 60.09 | 9,685,703 | -1.26(-2.06%) |
Sep 14, 2012 | 60.59 | 62.45 | 60.46 | 61.35 | 9,068,306 | +0.99(+1.65%) |
Sep 13, 2012 | 58.12 | 60.43 | 58.06 | 60.35 | 7,365,008 | +2.40(+4.14%) |
Sep 12, 2012 | 58.01 | 58.18 | 57.32 | 57.95 | 4,387,620 | +0.28(+0.49%) |
Sep 11, 2012 | 57.98 | 58.44 | 57.62 | 57.67 | 4,422,172 | +0.08(+0.14%) |
Sep 10, 2012 | 57.94 | 58.24 | 57.58 | 57.59 | 3,550,625 | -0.55(-0.95%) |
Sep 07, 2012 | 56.53 | 58.17 | 56.50 | 58.14 | 6,946,847 | +1.90(+3.38%) |
Sep 06, 2012 | 55.41 | 56.79 | 55.26 | 56.24 | 6,811,346 | +1.46(+2.67%) |
Sep 05, 2012 | 54.61 | 55.14 | 54.52 | 54.78 | 7,329,184 | -0.30(-0.55%) |
Sep 04, 2012 | 56.47 | 56.72 | 54.75 | 55.09 | 7,951,449 | -1.26(-2.23%) |
Aug 31, 2012 | 56.45 | 56.65 | 55.97 | 56.35 | 5,287,490 | +0.48(+0.87%) |
Aug 30, 2012 | 56.88 | 56.94 | 55.83 | 55.86 | 5,740,581 | -1.29(-2.26%) |
Aug 29, 2012 | 58.14 | 58.14 | 57.10 | 57.15 | 3,563,653 | -0.84(-1.45%) |
Aug 27, 2012 | 58.26 | 58.62 | 57.64 | 58.00 | 3,067,983 | -0.27(-0.46%) |
Aug 24, 2012 | 57.55 | 58.43 | 57.13 | 58.26 | 4,072,948 | +0.42(+0.73%) |
Aug 23, 2012 | 58.54 | 58.65 | 57.82 | 57.84 | 5,957,374 | -1.04(-1.77%) |
Aug 22, 2012 | 58.17 | 58.96 | 57.95 | 58.88 | 4,913,615 | +0.46(+0.79%) |
Aug 21, 2012 | 58.92 | 59.31 | 58.17 | 58.41 | 3,889,715 | -0.32(-0.55%) |
Aug 20, 2012 | 58.67 | 58.98 | 58.54 | 58.74 | 3,308,028 | -0.06(-0.10%) |
Aug 17, 2012 | 59.30 | 59.47 | 58.71 | 58.80 | 4,705,830 | -0.36(-0.62%) |
Aug 16, 2012 | 59.26 | 59.34 | 58.82 | 59.16 | 4,992,569 | +0.15(+0.26%) |
Aug 15, 2012 | 59.51 | 59.59 | 58.68 | 59.01 | 7,401,095 | -0.57(-0.96%) |
Aug 14, 2012 | 60.12 | 60.20 | 59.33 | 59.58 | 4,168,689 | -0.11(-0.18%) |
Aug 13, 2012 | 60.25 | 60.38 | 59.35 | 59.69 | 4,437,305 | -0.89(-1.48%) |
Aug 10, 2012 | 59.56 | 60.65 | 59.22 | 60.58 | 3,581,821 | +0.59(+0.98%) |
Aug 09, 2012 | 60.12 | 60.65 | 59.83 | 59.99 | 3,990,397 | -0.42(-0.69%) |
Aug 08, 2012 | 59.89 | 60.68 | 59.75 | 60.41 | 5,000,098 | +0.27(+0.44%) |
Aug 07, 2012 | 59.00 | 60.73 | 59.00 | 60.14 | 5,748,847 | +1.64(+2.81%) |
Aug 06, 2012 | 59.01 | 59.40 | 58.49 | 58.50 | 4,814,813 | -0.21(-0.35%) |
Aug 03, 2012 | 57.98 | 59.17 | 57.94 | 58.71 | 4,838,298 | +1.94(+3.41%) |
Aug 02, 2012 | 57.45 | 57.45 | 55.82 | 56.77 | 6,704,298 | -1.44(-2.47%) |
Aug 01, 2012 | 58.10 | 58.55 | 57.00 | 58.21 | 4,920,265 | +0.52(+0.91%) |
Jul 31, 2012 | 58.94 | 59.35 | 57.52 | 57.68 | 5,248,298 | -1.46(-2.47%) |
Jul 30, 2012 | 58.83 | 59.45 | 58.53 | 59.14 | 4,708,243 | +0.40(+0.69%) |
Jul 27, 2012 | 58.10 | 59.20 | 57.19 | 58.74 | 7,031,428 | +0.86(+1.49%) |
Jul 26, 2012 | 56.66 | 58.00 | 55.82 | 57.88 | 7,870,870 | +2.52(+4.55%) |
Jul 25, 2012 | 55.87 | 56.17 | 54.85 | 55.36 | 6,888,912 | -0.15(-0.26%) |
Jul 24, 2012 | 56.29 | 56.48 | 54.60 | 55.50 | 5,143,294 | -0.81(-1.44%) |
Jul 23, 2012 | 56.41 | 56.68 | 55.80 | 56.31 | 5,884,919 | -1.48(-2.57%) |
Jul 20, 2012 | 57.15 | 57.83 | 56.88 | 57.80 | 5,775,971 | +0.02(+0.03%) |
Jul 19, 2012 | 57.90 | 58.23 | 57.26 | 57.78 | 5,720,101 | +0.15(+0.26%) |
Jul 18, 2012 | 57.33 | 57.98 | 56.85 | 57.62 | 4,225,275 | +0.26(+0.45%) |
Jul 17, 2012 | 57.03 | 57.42 | 55.70 | 57.37 | 5,980,322 | +0.71(+1.25%) |
Jul 16, 2012 | 56.45 | 56.92 | 56.01 | 56.66 | 3,430,102 | +0.10(+0.18%) |
Jul 13, 2012 | 55.84 | 56.79 | 55.67 | 56.56 | 4,415,235 | +0.92(+1.66%) |
Jul 12, 2012 | 55.40 | 56.01 | 54.95 | 55.64 | 7,163,643 | -0.42(-0.74%) |
Jul 11, 2012 | 55.38 | 56.70 | 55.38 | 56.05 | 5,496,661 | +0.88(+1.60%) |
Jul 10, 2012 | 56.62 | 56.99 | 54.94 | 55.17 | 4,984,944 | -1.29(-2.29%) |
Jul 09, 2012 | 56.37 | 56.64 | 55.80 | 56.47 | 4,979,303 | -0.04(-0.07%) |
Jul 06, 2012 | 56.21 | 56.92 | 55.90 | 56.50 | 4,658,131 | -0.81(-1.41%) |
Jul 05, 2012 | 57.92 | 58.25 | 57.17 | 57.31 | 4,884,158 | -1.04(-1.78%) |
Jul 03, 2012 | 57.50 | 58.80 | 57.27 | 58.35 | 6,142,031 | +1.39(+2.44%) |