Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 54.07 | 54.07 | 53.09 | 53.34 | 7,824,274 | -0.67(-1.24%) |
Sep 27, 2012 | 53.46 | 54.22 | 53.11 | 54.01 | 8,268,149 | +0.88(+1.65%) |
Sep 26, 2012 | 53.35 | 53.52 | 52.88 | 53.13 | 6,920,975 | -0.47(-0.88%) |
Sep 25, 2012 | 54.98 | 54.98 | 53.53 | 53.60 | 12,387,776 | -1.16(-2.11%) |
Sep 24, 2012 | 54.58 | 55.16 | 54.57 | 54.76 | 6,437,366 | -0.56(-1.01%) |
Sep 21, 2012 | 56.01 | 56.04 | 54.94 | 55.32 | 12,134,047 | -0.15(-0.28%) |
Sep 20, 2012 | 54.81 | 55.52 | 54.38 | 55.48 | 9,440,804 | +0.38(+0.70%) |
Sep 19, 2012 | 56.14 | 56.27 | 54.79 | 55.09 | 8,426,748 | -1.12(-1.99%) |
Sep 18, 2012 | 56.68 | 56.69 | 55.54 | 56.21 | 9,714,943 | -0.67(-1.18%) |
Sep 17, 2012 | 57.00 | 57.72 | 56.64 | 56.88 | 8,486,460 | -0.34(-0.59%) |
Sep 14, 2012 | 57.36 | 57.87 | 56.97 | 57.22 | 11,698,236 | +1.42(+2.55%) |
Sep 13, 2012 | 54.95 | 56.01 | 54.75 | 55.80 | 8,695,805 | +1.00(+1.82%) |
Sep 12, 2012 | 54.83 | 55.11 | 54.61 | 54.81 | 7,356,651 | +0.49(+0.90%) |
Sep 11, 2012 | 53.69 | 54.36 | 53.54 | 54.32 | 7,004,348 | +0.72(+1.33%) |
Sep 10, 2012 | 53.87 | 54.42 | 53.60 | 53.60 | 6,644,939 | -0.35(-0.66%) |
Sep 07, 2012 | 53.60 | 54.31 | 53.52 | 53.96 | 7,413,205 | +0.52(+0.98%) |
Sep 06, 2012 | 53.00 | 54.30 | 52.99 | 53.43 | 10,904,013 | +0.89(+1.70%) |
Sep 05, 2012 | 52.59 | 53.17 | 52.11 | 52.54 | 8,812,035 | -0.13(-0.24%) |
Sep 04, 2012 | 53.18 | 53.35 | 52.15 | 52.67 | 9,732,840 | -0.71(-1.33%) |
Aug 31, 2012 | 53.17 | 53.68 | 52.90 | 53.37 | 7,803,610 | +0.58(+1.09%) |
Aug 30, 2012 | 53.46 | 53.46 | 52.70 | 52.80 | 8,363,328 | -1.00(-1.86%) |
Aug 29, 2012 | 54.86 | 54.86 | 53.74 | 53.80 | 8,149,773 | -1.19(-2.17%) |
Aug 27, 2012 | 54.87 | 55.42 | 54.61 | 54.99 | 5,824,089 | +0.19(+0.35%) |
Aug 24, 2012 | 54.37 | 54.92 | 54.16 | 54.80 | 5,149,896 | +0.29(+0.54%) |
Aug 23, 2012 | 54.89 | 55.01 | 54.26 | 54.51 | 6,628,570 | -0.46(-0.84%) |
Aug 22, 2012 | 54.37 | 55.08 | 54.24 | 54.97 | 6,424,716 | +0.35(+0.63%) |
Aug 21, 2012 | 54.81 | 55.10 | 54.48 | 54.63 | 6,983,924 | +0.01(+0.01%) |
Aug 20, 2012 | 54.73 | 54.98 | 54.44 | 54.62 | 6,783,037 | -0.32(-0.59%) |
Aug 17, 2012 | 55.20 | 55.28 | 54.76 | 54.94 | 6,951,456 | -0.15(-0.27%) |
Aug 16, 2012 | 54.38 | 55.18 | 54.05 | 55.09 | 7,218,434 | +0.82(+1.50%) |
Aug 15, 2012 | 54.66 | 54.74 | 53.85 | 54.27 | 6,605,565 | -0.44(-0.81%) |
Aug 14, 2012 | 55.40 | 55.60 | 54.48 | 54.71 | 7,981,490 | -0.54(-0.97%) |
Aug 13, 2012 | 55.20 | 55.40 | 54.81 | 55.25 | 8,567,215 | -0.11(-0.20%) |
Aug 10, 2012 | 54.40 | 55.45 | 54.20 | 55.36 | 9,942,366 | +0.75(+1.37%) |
Aug 09, 2012 | 53.97 | 54.66 | 53.71 | 54.61 | 7,844,107 | +0.49(+0.91%) |
Aug 08, 2012 | 53.58 | 54.26 | 53.47 | 54.12 | 9,396,622 | +0.04(+0.07%) |
Aug 07, 2012 | 53.51 | 54.53 | 53.38 | 54.08 | 11,039,370 | +0.89(+1.67%) |
Aug 06, 2012 | 53.39 | 53.55 | 52.93 | 53.19 | 5,453,852 | +0.01(+0.01%) |
Aug 03, 2012 | 53.27 | 53.52 | 52.69 | 53.19 | 6,919,058 | +1.15(+2.20%) |
Aug 02, 2012 | 51.76 | 52.56 | 51.32 | 52.04 | 8,654,091 | -0.62(-1.19%) |
Aug 01, 2012 | 52.47 | 53.25 | 51.62 | 52.66 | 8,694,100 | +0.31(+0.59%) |
Jul 31, 2012 | 53.02 | 53.46 | 52.17 | 52.36 | 9,282,676 | -0.94(-1.76%) |
Jul 30, 2012 | 53.50 | 53.53 | 52.97 | 53.30 | 8,762,750 | -0.31(-0.58%) |
Jul 27, 2012 | 52.73 | 53.98 | 52.30 | 53.60 | 12,978,384 | +1.21(+2.31%) |
Jul 26, 2012 | 51.44 | 52.66 | 50.95 | 52.39 | 13,679,524 | +2.25(+4.48%) |
Jul 25, 2012 | 50.12 | 50.59 | 49.56 | 50.14 | 8,797,574 | +0.23(+0.46%) |
Jul 24, 2012 | 51.06 | 51.17 | 49.26 | 49.92 | 11,099,404 | -1.18(-2.31%) |
Jul 23, 2012 | 50.23 | 51.28 | 49.61 | 51.10 | 10,966,771 | +0.16(+0.32%) |
Jul 20, 2012 | 51.37 | 51.75 | 50.55 | 50.94 | 16,820,028 | +0.51(+1.01%) |
Jul 19, 2012 | 50.60 | 50.98 | 50.16 | 50.43 | 12,182,648 | -0.09(-0.17%) |
Jul 18, 2012 | 49.55 | 50.83 | 49.42 | 50.52 | 9,529,606 | +0.71(+1.43%) |
Jul 17, 2012 | 49.19 | 49.92 | 48.55 | 49.81 | 11,942,971 | +1.09(+2.25%) |
Jul 16, 2012 | 48.69 | 49.07 | 48.15 | 48.71 | 7,722,040 | -0.31(-0.63%) |
Jul 13, 2012 | 48.08 | 49.17 | 48.06 | 49.02 | 6,882,860 | +0.98(+2.03%) |
Jul 12, 2012 | 47.62 | 48.30 | 47.16 | 48.04 | 7,913,077 | -0.20(-0.41%) |
Jul 11, 2012 | 47.89 | 48.60 | 47.68 | 48.24 | 9,468,235 | +0.51(+1.06%) |
Jul 10, 2012 | 48.53 | 48.76 | 47.39 | 47.73 | 10,858,425 | -0.62(-1.29%) |
Jul 09, 2012 | 47.63 | 48.70 | 47.38 | 48.36 | 7,618,775 | +0.48(+1.00%) |
Jul 06, 2012 | 47.82 | 48.56 | 47.44 | 47.88 | 9,162,492 | -0.68(-1.41%) |
Jul 05, 2012 | 49.26 | 49.33 | 48.38 | 48.56 | 6,979,823 | -0.91(-1.84%) |
Jul 03, 2012 | 48.36 | 49.50 | 48.18 | 49.48 | 7,329,579 | +1.76(+3.70%) |