Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.45 | 56.56 | 55.33 | 56.52 | 561,160 | +0.91(+1.63%) |
Sep 27, 2012 | 56.05 | 56.05 | 55.22 | 55.61 | 839,500 | +0.04(+0.07%) |
Sep 26, 2012 | 56.39 | 56.39 | 54.75 | 55.57 | 652,896 | -0.75(-1.33%) |
Sep 25, 2012 | 58.45 | 58.49 | 56.24 | 56.33 | 817,852 | -2.00(-3.42%) |
Sep 24, 2012 | 60.01 | 60.10 | 58.07 | 58.32 | 544,533 | -1.90(-3.15%) |
Sep 21, 2012 | 61.44 | 61.64 | 60.22 | 60.22 | 587,886 | -1.08(-1.76%) |
Sep 20, 2012 | 61.14 | 61.47 | 60.92 | 61.30 | 322,403 | -0.45(-0.74%) |
Sep 19, 2012 | 60.85 | 61.94 | 60.49 | 61.75 | 1,062,500 | +0.96(+1.58%) |
Sep 18, 2012 | 61.02 | 61.30 | 60.28 | 60.79 | 227,074 | -0.33(-0.53%) |
Sep 17, 2012 | 62.21 | 62.52 | 60.64 | 61.12 | 426,324 | -1.60(-2.55%) |
Sep 14, 2012 | 61.59 | 63.41 | 60.92 | 62.72 | 581,244 | +1.72(+2.82%) |
Sep 13, 2012 | 60.32 | 62.28 | 59.50 | 61.00 | 462,976 | +0.69(+1.15%) |
Sep 12, 2012 | 60.25 | 60.97 | 59.97 | 60.31 | 417,123 | +0.29(+0.48%) |
Sep 11, 2012 | 58.90 | 60.25 | 58.60 | 60.02 | 596,380 | +0.95(+1.61%) |
Sep 10, 2012 | 58.48 | 59.48 | 58.48 | 59.07 | 474,048 | +0.29(+0.49%) |
Sep 07, 2012 | 58.08 | 59.29 | 57.71 | 58.79 | 508,985 | +0.89(+1.54%) |
Sep 06, 2012 | 57.26 | 59.31 | 57.21 | 57.90 | 902,251 | +1.02(+1.79%) |
Sep 05, 2012 | 57.85 | 57.85 | 56.51 | 56.88 | 203,020 | -0.76(-1.32%) |
Sep 04, 2012 | 57.22 | 57.67 | 55.67 | 57.64 | 445,646 | +0.54(+0.95%) |
Aug 31, 2012 | 57.61 | 57.76 | 56.56 | 57.10 | 766,907 | +0.00(+0.00%) |
Aug 30, 2012 | 57.42 | 58.06 | 56.99 | 57.10 | 357,827 | -1.05(-1.80%) |
Aug 29, 2012 | 58.88 | 59.13 | 57.88 | 58.14 | 516,205 | -0.18(-0.31%) |
Aug 27, 2012 | 59.36 | 59.47 | 57.79 | 58.32 | 617,149 | -0.73(-1.24%) |
Aug 24, 2012 | 58.41 | 59.37 | 58.12 | 59.05 | 274,031 | +0.41(+0.69%) |
Aug 23, 2012 | 58.30 | 58.95 | 58.11 | 58.65 | 364,708 | +0.26(+0.44%) |
Aug 22, 2012 | 59.47 | 59.60 | 57.70 | 58.39 | 465,262 | -1.21(-2.02%) |
Aug 21, 2012 | 60.05 | 60.72 | 59.47 | 59.60 | 377,813 | +0.00(+0.00%) |
Aug 20, 2012 | 60.21 | 60.24 | 59.15 | 59.60 | 337,392 | -0.67(-1.11%) |
Aug 17, 2012 | 59.54 | 60.87 | 59.26 | 60.27 | 469,133 | +0.83(+1.40%) |
Aug 16, 2012 | 58.42 | 59.75 | 58.42 | 59.44 | 186,112 | +0.84(+1.43%) |
Aug 15, 2012 | 58.05 | 58.84 | 57.89 | 58.60 | 337,045 | +0.31(+0.53%) |
Aug 14, 2012 | 59.28 | 59.28 | 58.06 | 58.29 | 440,233 | -0.64(-1.09%) |
Aug 13, 2012 | 59.05 | 59.05 | 57.94 | 58.93 | 339,955 | -0.36(-0.60%) |
Aug 10, 2012 | 59.70 | 59.79 | 58.97 | 59.29 | 449,448 | -0.82(-1.36%) |
Aug 09, 2012 | 60.00 | 60.79 | 59.73 | 60.11 | 488,182 | +0.12(+0.20%) |
Aug 08, 2012 | 59.93 | 60.24 | 59.57 | 59.99 | 838,777 | -0.37(-0.61%) |
Aug 07, 2012 | 58.68 | 61.01 | 58.56 | 60.36 | 995,502 | +2.29(+3.95%) |
Aug 06, 2012 | 56.92 | 58.49 | 56.49 | 58.06 | 566,999 | +1.50(+2.66%) |
Aug 03, 2012 | 54.93 | 56.88 | 54.78 | 56.56 | 600,377 | +2.97(+5.55%) |
Aug 02, 2012 | 53.67 | 54.49 | 53.35 | 53.59 | 399,462 | -0.75(-1.38%) |
Aug 01, 2012 | 55.55 | 55.60 | 54.34 | 54.34 | 404,760 | -0.71(-1.29%) |
Jul 31, 2012 | 55.02 | 55.61 | 54.84 | 55.05 | 435,870 | -0.21(-0.38%) |
Jul 30, 2012 | 54.72 | 55.33 | 54.28 | 55.26 | 639,469 | -0.09(-0.16%) |
Jul 27, 2012 | 53.63 | 55.72 | 53.46 | 55.35 | 499,509 | +1.92(+3.59%) |
Jul 26, 2012 | 52.38 | 53.68 | 52.35 | 53.43 | 511,672 | +1.74(+3.36%) |
Jul 25, 2012 | 51.78 | 52.25 | 51.15 | 51.69 | 719,351 | -0.26(-0.49%) |
Jul 24, 2012 | 53.93 | 53.93 | 51.66 | 51.95 | 677,259 | -1.68(-3.13%) |
Jul 23, 2012 | 52.48 | 54.07 | 52.17 | 53.63 | 689,233 | -0.23(-0.42%) |
Jul 20, 2012 | 55.06 | 55.06 | 53.58 | 53.86 | 1,165,319 | -1.55(-2.80%) |
Jul 19, 2012 | 49.25 | 55.89 | 47.63 | 55.41 | 2,498,233 | -0.92(-1.63%) |
Jul 18, 2012 | 54.06 | 56.44 | 53.78 | 56.33 | 994,984 | +2.10(+3.88%) |
Jul 17, 2012 | 53.79 | 54.49 | 53.13 | 54.22 | 827,184 | +0.86(+1.61%) |
Jul 16, 2012 | 56.38 | 56.65 | 53.03 | 53.36 | 1,258,138 | -3.70(-6.48%) |
Jul 13, 2012 | 55.99 | 57.20 | 55.43 | 57.06 | 543,655 | +1.28(+2.30%) |
Jul 12, 2012 | 54.12 | 56.32 | 53.84 | 55.77 | 818,031 | +1.00(+1.82%) |
Jul 11, 2012 | 55.91 | 56.22 | 54.24 | 54.77 | 774,535 | -1.22(-2.17%) |
Jul 10, 2012 | 58.26 | 58.56 | 55.63 | 55.99 | 446,196 | -1.66(-2.88%) |
Jul 09, 2012 | 58.17 | 58.17 | 56.99 | 57.65 | 359,463 | -0.82(-1.40%) |
Jul 06, 2012 | 59.50 | 59.56 | 58.05 | 58.47 | 604,382 | -1.78(-2.95%) |
Jul 05, 2012 | 59.12 | 60.64 | 57.75 | 60.25 | 769,201 | +0.46(+0.78%) |
Jul 03, 2012 | 57.55 | 59.87 | 57.36 | 59.78 | 333,130 | +2.40(+4.18%) |