Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.14 | 55.73 | 54.45 | 55.27 | 1,193,635 | -0.32(-0.58%) |
Sep 27, 2012 | 55.46 | 55.85 | 54.63 | 55.59 | 945,861 | +0.32(+0.58%) |
Sep 26, 2012 | 55.45 | 55.67 | 54.93 | 55.27 | 954,644 | -0.21(-0.38%) |
Sep 25, 2012 | 55.12 | 56.41 | 55.12 | 55.48 | 1,845,026 | +0.50(+0.91%) |
Sep 24, 2012 | 54.69 | 55.28 | 54.40 | 54.98 | 1,756,925 | -0.13(-0.24%) |
Sep 21, 2012 | 55.84 | 56.30 | 55.08 | 55.11 | 1,967,949 | -0.58(-1.04%) |
Sep 20, 2012 | 55.36 | 56.05 | 55.06 | 55.69 | 1,089,959 | +0.00(+0.00%) |
Sep 19, 2012 | 55.82 | 56.12 | 55.33 | 55.69 | 871,649 | +0.15(+0.27%) |
Sep 18, 2012 | 56.25 | 56.25 | 55.27 | 55.54 | 1,516,778 | -0.36(-0.64%) |
Sep 17, 2012 | 55.93 | 56.32 | 55.44 | 55.90 | 1,394,378 | -0.47(-0.83%) |
Sep 14, 2012 | 58.93 | 58.93 | 55.95 | 56.37 | 4,103,767 | -2.27(-3.87%) |
Sep 13, 2012 | 58.29 | 59.10 | 57.65 | 58.64 | 1,321,320 | +0.24(+0.41%) |
Sep 12, 2012 | 58.51 | 58.71 | 58.05 | 58.40 | 1,035,190 | +0.36(+0.62%) |
Sep 11, 2012 | 58.98 | 59.54 | 57.89 | 58.04 | 1,602,468 | -1.11(-1.88%) |
Sep 10, 2012 | 59.47 | 59.81 | 59.09 | 59.15 | 1,006,111 | -0.32(-0.54%) |
Sep 07, 2012 | 60.36 | 61.11 | 59.28 | 59.47 | 1,581,585 | -0.72(-1.20%) |
Sep 06, 2012 | 59.15 | 60.25 | 59.15 | 60.19 | 2,161,414 | +0.89(+1.50%) |
Sep 05, 2012 | 58.73 | 59.56 | 58.01 | 59.30 | 2,814,152 | +0.52(+0.88%) |
Sep 04, 2012 | 57.64 | 59.99 | 57.00 | 58.78 | 11,049,777 | +7.51(+14.65%) |
Aug 31, 2012 | 51.48 | 51.92 | 50.74 | 51.27 | 613,756 | +0.08(+0.16%) |
Aug 30, 2012 | 51.62 | 51.66 | 51.01 | 51.19 | 551,961 | -0.56(-1.08%) |
Aug 29, 2012 | 51.83 | 51.93 | 51.46 | 51.75 | 549,671 | +0.04(+0.08%) |
Aug 27, 2012 | 52.42 | 52.49 | 51.19 | 51.71 | 1,485,029 | -0.39(-0.75%) |
Aug 24, 2012 | 51.26 | 52.50 | 51.16 | 52.10 | 1,178,797 | +0.85(+1.66%) |
Aug 23, 2012 | 52.05 | 52.09 | 51.18 | 51.25 | 1,317,200 | -0.82(-1.57%) |
Aug 22, 2012 | 51.62 | 52.21 | 51.43 | 52.07 | 1,043,679 | -0.25(-0.48%) |
Aug 21, 2012 | 52.71 | 52.95 | 52.12 | 52.32 | 3,040,982 | -0.20(-0.38%) |
Aug 20, 2012 | 51.92 | 52.65 | 51.71 | 52.52 | 1,718,452 | +0.62(+1.19%) |
Aug 17, 2012 | 50.78 | 51.94 | 50.24 | 51.90 | 2,490,339 | +1.29(+2.55%) |
Aug 16, 2012 | 50.71 | 51.10 | 50.06 | 50.61 | 1,406,492 | -0.66(-1.29%) |
Aug 15, 2012 | 50.62 | 51.30 | 49.87 | 51.27 | 1,941,113 | +0.51(+1.00%) |
Aug 14, 2012 | 50.44 | 51.10 | 50.29 | 50.76 | 1,750,033 | +0.80(+1.60%) |
Aug 13, 2012 | 50.38 | 50.53 | 49.59 | 49.96 | 1,066,091 | -0.40(-0.79%) |
Aug 10, 2012 | 49.54 | 50.44 | 49.27 | 50.36 | 1,241,592 | +0.40(+0.80%) |
Aug 09, 2012 | 50.03 | 50.61 | 49.64 | 49.96 | 1,089,367 | -0.40(-0.79%) |
Aug 08, 2012 | 49.62 | 50.42 | 49.00 | 50.36 | 1,639,381 | +0.78(+1.57%) |
Aug 07, 2012 | 48.42 | 51.02 | 48.33 | 49.58 | 5,141,575 | +1.47(+3.06%) |
Aug 06, 2012 | 48.18 | 48.52 | 48.00 | 48.11 | 1,003,116 | +0.18(+0.38%) |
Aug 03, 2012 | 48.26 | 48.88 | 47.80 | 47.93 | 1,721,136 | +1.00(+2.13%) |
Aug 02, 2012 | 46.51 | 49.50 | 45.81 | 46.93 | 3,015,660 | +0.04(+0.09%) |
Aug 01, 2012 | 47.57 | 47.94 | 46.77 | 46.89 | 2,913,265 | -0.67(-1.41%) |
Jul 31, 2012 | 48.54 | 48.85 | 47.38 | 47.56 | 1,678,539 | -1.08(-2.22%) |
Jul 30, 2012 | 49.13 | 49.15 | 48.54 | 48.64 | 1,639,408 | -0.48(-0.98%) |
Jul 27, 2012 | 47.88 | 49.30 | 47.51 | 49.12 | 1,793,438 | +1.44(+3.02%) |
Jul 26, 2012 | 47.68 | 47.88 | 47.20 | 47.68 | 1,455,563 | +0.67(+1.43%) |
Jul 25, 2012 | 46.24 | 47.41 | 45.82 | 47.01 | 1,304,706 | +1.01(+2.20%) |
Jul 24, 2012 | 45.98 | 46.98 | 45.85 | 46.00 | 2,024,699 | +0.00(+0.00%) |
Jul 23, 2012 | 46.62 | 46.62 | 45.43 | 46.00 | 2,306,543 | -1.63(-3.42%) |
Jul 20, 2012 | 47.50 | 47.82 | 47.15 | 47.63 | 1,507,969 | -0.34(-0.71%) |
Jul 19, 2012 | 48.03 | 48.54 | 47.73 | 47.97 | 1,408,861 | +0.02(+0.04%) |
Jul 18, 2012 | 46.79 | 48.31 | 46.78 | 47.95 | 1,810,267 | +0.93(+1.98%) |
Jul 17, 2012 | 45.30 | 47.05 | 45.20 | 47.02 | 1,421,322 | +1.97(+4.37%) |
Jul 16, 2012 | 45.24 | 45.43 | 44.93 | 45.05 | 1,466,300 | -0.22(-0.49%) |
Jul 13, 2012 | 45.04 | 45.59 | 45.00 | 45.27 | 1,320,189 | +0.24(+0.53%) |
Jul 12, 2012 | 44.54 | 45.16 | 44.01 | 45.03 | 2,032,563 | +0.01(+0.02%) |
Jul 11, 2012 | 44.97 | 45.36 | 44.64 | 45.02 | 1,376,471 | +0.15(+0.33%) |
Jul 10, 2012 | 46.23 | 46.59 | 44.68 | 44.87 | 1,552,391 | -1.32(-2.86%) |
Jul 09, 2012 | 46.52 | 46.52 | 45.71 | 46.19 | 1,122,044 | +0.19(+0.41%) |
Jul 06, 2012 | 46.16 | 46.80 | 45.81 | 46.00 | 863,301 | -0.83(-1.77%) |
Jul 05, 2012 | 47.37 | 47.55 | 46.71 | 46.83 | 1,241,811 | -0.16(-0.34%) |
Jul 03, 2012 | 45.23 | 47.45 | 45.23 | 46.99 | 1,342,653 | +2.03(+4.52%) |