Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.21 | 57.77 | 56.90 | 57.41 | 5,686,315 | -0.13(-0.23%) |
Sep 27, 2012 | 57.18 | 57.61 | 56.39 | 57.55 | 5,594,356 | +0.83(+1.47%) |
Sep 26, 2012 | 56.71 | 57.11 | 56.42 | 56.71 | 4,840,510 | -0.21(-0.37%) |
Sep 25, 2012 | 58.23 | 58.32 | 56.80 | 56.93 | 6,243,278 | -0.99(-1.70%) |
Sep 24, 2012 | 57.62 | 58.23 | 57.37 | 57.91 | 4,296,146 | -0.39(-0.66%) |
Sep 21, 2012 | 58.87 | 58.94 | 57.98 | 58.30 | 11,308,703 | -0.14(-0.24%) |
Sep 20, 2012 | 57.88 | 58.61 | 57.47 | 58.44 | 9,886,543 | +0.09(+0.15%) |
Sep 19, 2012 | 59.27 | 59.45 | 58.27 | 58.35 | 6,910,214 | -1.19(-1.99%) |
Sep 18, 2012 | 60.08 | 60.24 | 59.34 | 59.54 | 5,798,372 | -0.54(-0.90%) |
Sep 17, 2012 | 61.14 | 61.32 | 60.00 | 60.08 | 9,686,236 | -1.26(-2.06%) |
Sep 14, 2012 | 60.59 | 62.44 | 60.46 | 61.34 | 9,068,805 | +0.99(+1.65%) |
Sep 13, 2012 | 58.11 | 60.43 | 58.05 | 60.35 | 7,365,414 | +2.40(+4.14%) |
Sep 12, 2012 | 58.01 | 58.17 | 57.32 | 57.95 | 4,387,862 | +0.28(+0.49%) |
Sep 11, 2012 | 57.98 | 58.44 | 57.62 | 57.67 | 4,422,416 | +0.08(+0.14%) |
Sep 10, 2012 | 57.94 | 58.24 | 57.57 | 57.59 | 3,550,820 | -0.55(-0.95%) |
Sep 07, 2012 | 56.53 | 58.17 | 56.49 | 58.14 | 6,947,229 | +1.90(+3.38%) |
Sep 06, 2012 | 55.41 | 56.79 | 55.25 | 56.24 | 6,811,721 | +1.46(+2.67%) |
Sep 05, 2012 | 54.61 | 55.14 | 54.51 | 54.78 | 7,329,588 | -0.30(-0.55%) |
Sep 04, 2012 | 56.47 | 56.71 | 54.75 | 55.08 | 7,951,887 | -1.26(-2.23%) |
Aug 31, 2012 | 56.45 | 56.64 | 55.97 | 56.34 | 5,287,782 | +0.48(+0.87%) |
Aug 30, 2012 | 56.87 | 56.94 | 55.83 | 55.86 | 5,740,897 | -1.29(-2.26%) |
Aug 29, 2012 | 58.14 | 58.14 | 57.10 | 57.15 | 3,563,849 | -0.84(-1.45%) |
Aug 27, 2012 | 58.26 | 58.62 | 57.63 | 57.99 | 3,068,152 | -0.27(-0.46%) |
Aug 24, 2012 | 57.55 | 58.43 | 57.12 | 58.26 | 4,073,172 | +0.42(+0.73%) |
Aug 23, 2012 | 58.54 | 58.64 | 57.81 | 57.83 | 5,957,702 | -1.04(-1.77%) |
Aug 22, 2012 | 58.17 | 58.96 | 57.95 | 58.87 | 4,913,886 | +0.46(+0.79%) |
Aug 21, 2012 | 58.91 | 59.31 | 58.17 | 58.41 | 3,889,929 | -0.32(-0.55%) |
Aug 20, 2012 | 58.66 | 58.97 | 58.54 | 58.74 | 3,308,211 | -0.06(-0.10%) |
Aug 17, 2012 | 59.29 | 59.47 | 58.70 | 58.79 | 4,706,090 | -0.36(-0.62%) |
Aug 16, 2012 | 59.25 | 59.34 | 58.82 | 59.16 | 4,992,845 | +0.15(+0.26%) |
Aug 15, 2012 | 59.51 | 59.59 | 58.67 | 59.01 | 7,401,503 | -0.57(-0.96%) |
Aug 14, 2012 | 60.11 | 60.19 | 59.33 | 59.58 | 4,168,918 | -0.11(-0.18%) |
Aug 13, 2012 | 60.25 | 60.37 | 59.35 | 59.68 | 4,437,549 | -0.89(-1.48%) |
Aug 10, 2012 | 59.56 | 60.64 | 59.21 | 60.58 | 3,582,018 | +0.59(+0.98%) |
Aug 09, 2012 | 60.11 | 60.64 | 59.82 | 59.99 | 3,990,617 | -0.42(-0.69%) |
Aug 08, 2012 | 59.88 | 60.68 | 59.75 | 60.41 | 5,000,374 | +0.27(+0.44%) |
Aug 07, 2012 | 58.99 | 60.73 | 58.99 | 60.14 | 5,749,164 | +1.64(+2.81%) |
Aug 06, 2012 | 59.01 | 59.40 | 58.48 | 58.50 | 4,815,078 | -0.21(-0.35%) |
Aug 03, 2012 | 57.98 | 59.16 | 57.93 | 58.70 | 4,838,565 | +1.94(+3.41%) |
Aug 02, 2012 | 57.44 | 57.44 | 55.82 | 56.77 | 6,704,667 | -1.44(-2.47%) |
Aug 01, 2012 | 58.09 | 58.54 | 57.00 | 58.20 | 4,920,537 | +0.52(+0.91%) |
Jul 31, 2012 | 58.93 | 59.35 | 57.52 | 57.68 | 5,248,587 | -1.46(-2.47%) |
Jul 30, 2012 | 58.83 | 59.44 | 58.52 | 59.14 | 4,708,502 | +0.40(+0.69%) |
Jul 27, 2012 | 58.10 | 59.20 | 57.19 | 58.74 | 7,031,816 | +0.86(+1.49%) |
Jul 26, 2012 | 56.66 | 58.00 | 55.81 | 57.87 | 7,871,304 | +2.52(+4.55%) |
Jul 25, 2012 | 55.87 | 56.17 | 54.84 | 55.35 | 6,889,292 | -0.15(-0.26%) |
Jul 24, 2012 | 56.28 | 56.48 | 54.60 | 55.50 | 5,143,577 | -0.81(-1.44%) |
Jul 23, 2012 | 56.40 | 56.68 | 55.79 | 56.31 | 5,885,243 | -1.48(-2.57%) |
Jul 20, 2012 | 57.14 | 57.83 | 56.87 | 57.79 | 5,776,289 | +0.02(+0.03%) |
Jul 19, 2012 | 57.89 | 58.23 | 57.26 | 57.77 | 5,720,417 | +0.15(+0.26%) |
Jul 18, 2012 | 57.33 | 57.97 | 56.85 | 57.62 | 4,225,508 | +0.26(+0.45%) |
Jul 17, 2012 | 57.03 | 57.42 | 55.70 | 57.36 | 5,980,651 | +0.71(+1.25%) |
Jul 16, 2012 | 56.44 | 56.92 | 56.00 | 56.65 | 3,430,291 | +0.10(+0.18%) |
Jul 13, 2012 | 55.84 | 56.79 | 55.67 | 56.55 | 4,415,479 | +0.92(+1.66%) |
Jul 12, 2012 | 55.39 | 56.00 | 54.94 | 55.63 | 7,164,038 | -0.42(-0.74%) |
Jul 11, 2012 | 55.38 | 56.70 | 55.38 | 56.05 | 5,496,964 | +0.88(+1.60%) |
Jul 10, 2012 | 56.62 | 56.99 | 54.94 | 55.17 | 4,985,219 | -1.29(-2.29%) |
Jul 09, 2012 | 56.36 | 56.64 | 55.80 | 56.46 | 4,979,578 | -0.04(-0.07%) |
Jul 06, 2012 | 56.20 | 56.92 | 55.90 | 56.50 | 4,658,387 | -0.81(-1.41%) |
Jul 05, 2012 | 57.92 | 58.24 | 57.16 | 57.31 | 4,884,428 | -1.04(-1.78%) |
Jul 03, 2012 | 57.50 | 58.80 | 57.26 | 58.35 | 6,142,370 | +1.39(+2.44%) |