Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.23 | 57.23 | 56.70 | 57.14 | 73,086 | -0.12(-0.21%) |
Sep 27, 2012 | 57.46 | 57.61 | 57.12 | 57.26 | 59,668 | +0.25(+0.44%) |
Sep 26, 2012 | 56.60 | 57.23 | 56.46 | 57.01 | 161,929 | +0.15(+0.26%) |
Sep 25, 2012 | 56.92 | 57.33 | 56.86 | 56.86 | 64,343 | +0.16(+0.28%) |
Sep 24, 2012 | 57.24 | 57.27 | 56.56 | 56.71 | 140,082 | -0.56(-0.98%) |
Sep 21, 2012 | 57.67 | 57.81 | 57.21 | 57.27 | 52,642 | -0.43(-0.75%) |
Sep 20, 2012 | 56.86 | 57.70 | 56.86 | 57.70 | 232,230 | +0.16(+0.27%) |
Sep 19, 2012 | 57.26 | 57.67 | 57.21 | 57.55 | 98,690 | +0.19(+0.34%) |
Sep 18, 2012 | 57.16 | 57.51 | 57.07 | 57.35 | 96,152 | -0.06(-0.11%) |
Sep 17, 2012 | 57.45 | 57.62 | 57.21 | 57.42 | 166,774 | +0.03(+0.05%) |
Sep 14, 2012 | 57.44 | 57.80 | 57.28 | 57.39 | 135,082 | +0.06(+0.11%) |
Sep 13, 2012 | 56.44 | 57.36 | 56.19 | 57.32 | 239,387 | +1.02(+1.81%) |
Sep 12, 2012 | 56.86 | 57.04 | 56.05 | 56.30 | 128,381 | -0.07(-0.13%) |
Sep 11, 2012 | 56.34 | 56.57 | 56.25 | 56.38 | 123,429 | +0.40(+0.71%) |
Sep 10, 2012 | 56.24 | 56.42 | 55.78 | 55.98 | 105,888 | -0.24(-0.43%) |
Sep 07, 2012 | 56.04 | 56.31 | 55.82 | 56.22 | 166,071 | +0.84(+1.51%) |
Sep 06, 2012 | 55.03 | 55.67 | 54.87 | 55.38 | 89,549 | +0.86(+1.57%) |
Sep 05, 2012 | 54.53 | 54.80 | 54.42 | 54.53 | 89,643 | -0.08(-0.15%) |
Sep 04, 2012 | 55.05 | 55.13 | 54.52 | 54.61 | 155,180 | -0.67(-1.21%) |
Aug 31, 2012 | 55.32 | 55.44 | 54.83 | 55.28 | 232,575 | +0.38(+0.69%) |
Aug 30, 2012 | 55.04 | 55.15 | 54.65 | 54.91 | 212,689 | -0.29(-0.52%) |
Aug 29, 2012 | 55.30 | 55.48 | 55.19 | 55.19 | 43,111 | -0.08(-0.15%) |
Aug 27, 2012 | 55.80 | 55.80 | 55.18 | 55.27 | 70,218 | -0.53(-0.96%) |
Aug 24, 2012 | 55.76 | 56.16 | 55.55 | 55.81 | 99,931 | -0.31(-0.56%) |
Aug 23, 2012 | 56.06 | 56.15 | 55.60 | 56.12 | 131,899 | -0.08(-0.15%) |
Aug 22, 2012 | 56.33 | 56.55 | 56.07 | 56.20 | 171,611 | -0.42(-0.75%) |
Aug 21, 2012 | 56.76 | 56.98 | 56.45 | 56.63 | 155,838 | +0.17(+0.31%) |
Aug 20, 2012 | 56.04 | 56.94 | 55.94 | 56.45 | 222,770 | +0.05(+0.08%) |
Aug 17, 2012 | 55.46 | 56.50 | 55.43 | 56.40 | 157,848 | +0.69(+1.24%) |
Aug 16, 2012 | 55.17 | 55.86 | 55.04 | 55.72 | 120,651 | +0.28(+0.50%) |
Aug 15, 2012 | 55.20 | 55.50 | 55.16 | 55.44 | 28,957 | +0.12(+0.22%) |
Aug 14, 2012 | 55.37 | 55.48 | 54.92 | 55.32 | 145,768 | -0.04(-0.07%) |
Aug 13, 2012 | 55.35 | 55.37 | 54.88 | 55.36 | 130,425 | -0.13(-0.23%) |
Aug 10, 2012 | 55.36 | 55.79 | 55.30 | 55.48 | 65,307 | -0.24(-0.43%) |
Aug 09, 2012 | 55.82 | 56.10 | 55.48 | 55.72 | 149,113 | -0.09(-0.16%) |
Aug 08, 2012 | 55.42 | 55.94 | 55.42 | 55.82 | 103,526 | +0.53(+0.97%) |
Aug 07, 2012 | 56.49 | 56.57 | 55.26 | 55.28 | 136,048 | -0.67(-1.20%) |
Aug 06, 2012 | 55.80 | 56.17 | 55.72 | 55.95 | 92,425 | +0.26(+0.46%) |
Aug 03, 2012 | 54.90 | 55.82 | 54.74 | 55.70 | 236,127 | +1.34(+2.47%) |
Aug 02, 2012 | 54.37 | 54.81 | 54.17 | 54.35 | 266,642 | -0.62(-1.12%) |
Aug 01, 2012 | 56.13 | 56.38 | 54.84 | 54.97 | 525,675 | -1.36(-2.42%) |
Jul 31, 2012 | 56.55 | 56.74 | 56.29 | 56.33 | 65,741 | -0.33(-0.58%) |
Jul 30, 2012 | 56.37 | 56.94 | 56.37 | 56.66 | 70,228 | -0.06(-0.10%) |
Jul 27, 2012 | 56.48 | 56.72 | 55.83 | 56.72 | 161,778 | +0.66(+1.18%) |
Jul 26, 2012 | 56.83 | 57.39 | 55.96 | 56.06 | 169,935 | -0.18(-0.33%) |
Jul 25, 2012 | 56.34 | 56.73 | 56.20 | 56.24 | 212,355 | -0.10(-0.18%) |
Jul 24, 2012 | 56.59 | 56.78 | 56.10 | 56.34 | 253,715 | -0.45(-0.79%) |
Jul 23, 2012 | 56.46 | 57.33 | 56.40 | 56.79 | 106,178 | -0.97(-1.67%) |
Jul 20, 2012 | 57.66 | 58.03 | 57.61 | 57.76 | 235,203 | -0.50(-0.85%) |
Jul 19, 2012 | 58.25 | 58.33 | 57.84 | 58.25 | 235,668 | +0.41(+0.72%) |
Jul 18, 2012 | 57.14 | 57.93 | 57.14 | 57.84 | 88,081 | +0.35(+0.61%) |
Jul 17, 2012 | 57.19 | 58.11 | 57.10 | 57.49 | 126,066 | +0.42(+0.74%) |
Jul 16, 2012 | 57.32 | 57.32 | 56.88 | 57.07 | 136,108 | -0.06(-0.10%) |
Jul 13, 2012 | 56.80 | 57.34 | 56.80 | 57.12 | 75,807 | +0.75(+1.32%) |
Jul 12, 2012 | 56.33 | 56.88 | 56.33 | 56.38 | 184,666 | -0.51(-0.89%) |
Jul 11, 2012 | 56.68 | 56.96 | 56.53 | 56.88 | 166,041 | +0.43(+0.77%) |
Jul 10, 2012 | 57.15 | 57.28 | 56.30 | 56.45 | 103,083 | -0.33(-0.58%) |
Jul 09, 2012 | 56.43 | 56.98 | 56.43 | 56.78 | 60,892 | -0.04(-0.06%) |
Jul 06, 2012 | 56.64 | 56.89 | 56.49 | 56.82 | 85,647 | -0.59(-1.03%) |
Jul 05, 2012 | 56.86 | 57.47 | 56.79 | 57.41 | 230,966 | +0.08(+0.14%) |
Jul 03, 2012 | 56.79 | 57.47 | 56.49 | 57.32 | 106,054 | +0.66(+1.17%) |