Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.57 | 56.67 | 56.23 | 56.55 | 20,227,562 | -0.22(-0.38%) |
Sep 27, 2012 | 56.79 | 57.05 | 56.39 | 56.77 | 17,194,944 | +0.35(+0.62%) |
Sep 26, 2012 | 56.72 | 56.92 | 56.33 | 56.42 | 18,785,338 | -0.32(-0.56%) |
Sep 25, 2012 | 56.96 | 57.24 | 56.61 | 56.73 | 22,696,282 | -0.09(-0.15%) |
Sep 24, 2012 | 56.46 | 57.02 | 56.46 | 56.82 | 17,827,904 | -0.02(-0.04%) |
Sep 21, 2012 | 56.91 | 57.03 | 56.67 | 56.84 | 31,708,580 | +0.25(+0.44%) |
Sep 20, 2012 | 55.74 | 56.70 | 55.71 | 56.59 | 19,789,524 | +0.59(+1.05%) |
Sep 19, 2012 | 56.57 | 56.74 | 56.01 | 56.01 | 26,362,428 | -0.67(-1.18%) |
Sep 18, 2012 | 56.54 | 57.03 | 56.52 | 56.67 | 17,707,476 | -0.16(-0.28%) |
Sep 17, 2012 | 56.84 | 57.20 | 56.61 | 56.84 | 19,233,454 | -0.24(-0.42%) |
Sep 14, 2012 | 56.58 | 57.14 | 56.43 | 57.08 | 34,591,092 | +0.66(+1.17%) |
Sep 13, 2012 | 55.48 | 56.62 | 55.30 | 56.42 | 32,134,396 | +1.04(+1.88%) |
Sep 12, 2012 | 55.43 | 55.59 | 55.29 | 55.38 | 16,143,536 | -0.04(-0.08%) |
Sep 11, 2012 | 55.50 | 55.62 | 55.38 | 55.42 | 15,119,050 | +0.09(+0.16%) |
Sep 10, 2012 | 55.54 | 55.65 | 55.28 | 55.33 | 17,385,060 | -0.27(-0.49%) |
Sep 07, 2012 | 55.20 | 55.65 | 55.20 | 55.60 | 25,269,300 | +0.58(+1.05%) |
Sep 06, 2012 | 54.35 | 55.19 | 54.33 | 55.03 | 25,410,766 | +1.03(+1.90%) |
Sep 05, 2012 | 54.12 | 54.20 | 53.84 | 54.00 | 16,353,888 | +0.13(+0.24%) |
Sep 04, 2012 | 54.00 | 54.08 | 53.50 | 53.87 | 17,146,066 | -0.11(-0.21%) |
Aug 31, 2012 | 54.18 | 54.33 | 53.89 | 53.98 | 22,934,902 | +0.06(+0.11%) |
Aug 30, 2012 | 54.03 | 54.25 | 53.81 | 53.92 | 14,417,868 | -0.43(-0.80%) |
Aug 29, 2012 | 54.46 | 54.54 | 54.26 | 54.36 | 13,547,073 | +0.10(+0.18%) |
Aug 27, 2012 | 54.46 | 54.54 | 54.18 | 54.26 | 13,344,575 | -0.19(-0.35%) |
Aug 24, 2012 | 53.90 | 54.60 | 53.76 | 54.45 | 15,786,676 | +0.46(+0.85%) |
Aug 23, 2012 | 54.29 | 54.29 | 53.79 | 53.99 | 15,629,397 | -0.26(-0.48%) |
Aug 22, 2012 | 53.92 | 54.36 | 53.81 | 54.25 | 16,430,502 | +0.17(+0.31%) |
Aug 21, 2012 | 54.50 | 54.67 | 53.96 | 54.08 | 17,411,550 | -0.30(-0.56%) |
Aug 20, 2012 | 54.46 | 54.55 | 54.19 | 54.39 | 14,252,715 | -0.28(-0.51%) |
Aug 17, 2012 | 54.97 | 54.98 | 54.52 | 54.67 | 18,075,584 | -0.17(-0.30%) |
Aug 16, 2012 | 54.54 | 54.96 | 54.39 | 54.83 | 18,291,670 | +0.41(+0.76%) |
Aug 15, 2012 | 54.54 | 54.83 | 54.36 | 54.42 | 13,761,784 | -0.12(-0.23%) |
Aug 14, 2012 | 54.52 | 54.81 | 54.36 | 54.54 | 14,029,575 | +0.04(+0.07%) |
Aug 13, 2012 | 54.48 | 54.57 | 54.28 | 54.50 | 14,094,973 | -0.19(-0.34%) |
Aug 10, 2012 | 54.21 | 54.72 | 53.89 | 54.69 | 18,030,474 | +0.15(+0.27%) |
Aug 09, 2012 | 54.32 | 54.71 | 54.11 | 54.54 | 19,751,108 | +0.30(+0.56%) |
Aug 08, 2012 | 53.91 | 54.37 | 53.87 | 54.24 | 20,938,056 | +0.22(+0.41%) |
Aug 07, 2012 | 53.99 | 54.07 | 53.87 | 54.02 | 20,182,274 | +0.29(+0.54%) |
Aug 06, 2012 | 53.79 | 53.99 | 53.68 | 53.73 | 15,668,193 | -0.06(-0.11%) |
Aug 03, 2012 | 53.49 | 54.00 | 53.33 | 53.79 | 22,759,484 | +1.03(+1.94%) |
Aug 02, 2012 | 52.90 | 53.30 | 52.53 | 52.76 | 23,649,546 | -0.63(-1.19%) |
Aug 01, 2012 | 53.46 | 53.73 | 52.95 | 53.40 | 23,293,122 | +0.04(+0.07%) |
Jul 31, 2012 | 53.68 | 53.86 | 53.32 | 53.36 | 19,882,800 | -0.44(-0.81%) |
Jul 30, 2012 | 53.62 | 53.96 | 53.50 | 53.80 | 18,202,450 | +0.07(+0.13%) |
Jul 27, 2012 | 53.20 | 53.97 | 52.53 | 53.73 | 39,206,436 | +0.57(+1.07%) |
Jul 26, 2012 | 52.57 | 53.27 | 52.38 | 53.16 | 31,167,952 | +0.79(+1.50%) |
Jul 25, 2012 | 52.31 | 52.56 | 52.01 | 52.37 | 26,963,174 | +0.41(+0.78%) |
Jul 24, 2012 | 52.35 | 52.38 | 51.30 | 51.97 | 22,702,694 | -0.39(-0.74%) |
Jul 23, 2012 | 52.10 | 52.51 | 51.81 | 52.35 | 22,129,974 | -0.45(-0.86%) |
Jul 20, 2012 | 52.76 | 52.93 | 52.39 | 52.81 | 27,406,588 | -0.16(-0.30%) |
Jul 19, 2012 | 52.85 | 53.07 | 52.60 | 52.97 | 24,255,288 | +0.00(+0.00%) |
Jul 18, 2012 | 52.43 | 52.97 | 52.27 | 52.97 | 23,117,960 | +0.29(+0.56%) |
Jul 17, 2012 | 52.33 | 52.73 | 51.67 | 52.67 | 22,883,342 | +0.42(+0.80%) |
Jul 16, 2012 | 52.12 | 52.48 | 52.01 | 52.25 | 18,342,016 | -0.26(-0.49%) |
Jul 13, 2012 | 51.89 | 52.57 | 51.77 | 52.51 | 22,204,736 | +0.83(+1.60%) |
Jul 12, 2012 | 51.25 | 51.95 | 51.19 | 51.68 | 25,336,266 | -0.16(-0.31%) |
Jul 11, 2012 | 51.29 | 52.03 | 51.14 | 51.84 | 29,846,964 | +0.78(+1.53%) |
Jul 10, 2012 | 51.66 | 51.85 | 50.89 | 51.06 | 22,959,654 | -0.33(-0.65%) |
Jul 09, 2012 | 51.93 | 51.95 | 51.01 | 51.39 | 36,396,712 | -0.71(-1.36%) |
Jul 06, 2012 | 51.77 | 52.25 | 51.73 | 52.10 | 21,583,868 | -0.47(-0.90%) |
Jul 05, 2012 | 52.43 | 52.86 | 52.32 | 52.57 | 17,573,626 | -0.44(-0.82%) |
Jul 03, 2012 | 52.65 | 53.01 | 52.60 | 53.01 | 15,936,320 | +0.58(+1.10%) |