Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.62 | 53.03 | 52.52 | 52.97 | 2,512,502 | +0.04(+0.08%) |
Sep 27, 2012 | 52.32 | 53.01 | 52.02 | 52.93 | 2,049,800 | +0.78(+1.49%) |
Sep 26, 2012 | 51.99 | 52.20 | 51.77 | 52.15 | 3,947,807 | +0.09(+0.17%) |
Sep 25, 2012 | 52.61 | 52.62 | 51.99 | 52.06 | 2,332,659 | -0.27(-0.52%) |
Sep 24, 2012 | 52.82 | 52.82 | 52.10 | 52.33 | 2,587,863 | -0.19(-0.36%) |
Sep 21, 2012 | 53.11 | 53.18 | 52.35 | 52.52 | 6,375,011 | -0.40(-0.75%) |
Sep 20, 2012 | 52.35 | 52.94 | 52.35 | 52.91 | 2,406,102 | +0.17(+0.32%) |
Sep 19, 2012 | 53.60 | 53.64 | 52.48 | 52.74 | 2,527,789 | -0.66(-1.23%) |
Sep 18, 2012 | 54.11 | 54.42 | 53.35 | 53.40 | 1,992,314 | -0.71(-1.31%) |
Sep 17, 2012 | 54.06 | 54.32 | 53.70 | 54.11 | 1,711,348 | -0.12(-0.22%) |
Sep 14, 2012 | 53.95 | 54.68 | 53.78 | 54.23 | 2,684,973 | +0.28(+0.52%) |
Sep 13, 2012 | 53.78 | 54.33 | 53.58 | 53.95 | 2,339,392 | +0.05(+0.08%) |
Sep 12, 2012 | 53.96 | 54.12 | 53.65 | 53.90 | 1,691,881 | -0.03(-0.05%) |
Sep 11, 2012 | 53.34 | 54.14 | 53.17 | 53.93 | 1,759,063 | +0.30(+0.55%) |
Sep 10, 2012 | 53.50 | 53.88 | 53.39 | 53.63 | 1,924,696 | +0.14(+0.27%) |
Sep 07, 2012 | 53.51 | 53.85 | 53.35 | 53.49 | 1,207,651 | -0.25(-0.47%) |
Sep 06, 2012 | 52.64 | 53.76 | 52.62 | 53.74 | 1,714,361 | +1.30(+2.49%) |
Sep 05, 2012 | 52.81 | 52.81 | 52.18 | 52.44 | 2,186,658 | -0.23(-0.44%) |
Sep 04, 2012 | 52.53 | 52.92 | 52.20 | 52.67 | 1,676,597 | +0.01(+0.02%) |
Aug 31, 2012 | 52.88 | 53.09 | 52.13 | 52.66 | 1,543,386 | +0.30(+0.57%) |
Aug 30, 2012 | 52.69 | 52.85 | 52.19 | 52.36 | 1,736,880 | -0.72(-1.36%) |
Aug 29, 2012 | 52.89 | 53.15 | 52.84 | 53.08 | 2,108,101 | +0.07(+0.14%) |
Aug 27, 2012 | 52.44 | 53.39 | 52.40 | 53.01 | 2,485,005 | +0.45(+0.86%) |
Aug 24, 2012 | 52.41 | 52.70 | 52.11 | 52.56 | 2,290,087 | +0.22(+0.41%) |
Aug 23, 2012 | 53.12 | 53.24 | 52.03 | 52.35 | 3,693,967 | -1.31(-2.45%) |
Aug 22, 2012 | 52.99 | 53.91 | 52.11 | 53.66 | 5,797,098 | +0.63(+1.19%) |
Aug 21, 2012 | 53.62 | 53.83 | 52.81 | 53.03 | 2,963,389 | -0.36(-0.67%) |
Aug 20, 2012 | 53.59 | 53.88 | 53.19 | 53.39 | 1,762,851 | -0.37(-0.69%) |
Aug 17, 2012 | 54.06 | 54.34 | 53.57 | 53.76 | 3,262,211 | -0.28(-0.52%) |
Aug 16, 2012 | 53.26 | 54.14 | 53.21 | 54.04 | 2,338,387 | +0.78(+1.47%) |
Aug 15, 2012 | 52.32 | 53.36 | 52.12 | 53.25 | 1,407,038 | +1.06(+2.03%) |
Aug 14, 2012 | 52.79 | 52.82 | 52.04 | 52.19 | 2,091,754 | -0.25(-0.47%) |
Aug 13, 2012 | 52.80 | 53.06 | 52.41 | 52.44 | 2,056,109 | -0.66(-1.25%) |
Aug 10, 2012 | 53.13 | 53.32 | 52.84 | 53.10 | 1,422,472 | -0.06(-0.12%) |
Aug 09, 2012 | 53.68 | 53.75 | 53.04 | 53.16 | 2,510,502 | -0.47(-0.87%) |
Aug 08, 2012 | 53.85 | 54.15 | 53.17 | 53.63 | 1,849,706 | -0.13(-0.25%) |
Aug 07, 2012 | 53.93 | 54.24 | 53.72 | 53.77 | 2,261,124 | +0.13(+0.25%) |
Aug 06, 2012 | 53.21 | 53.87 | 53.01 | 53.63 | 1,496,233 | +0.49(+0.93%) |
Aug 03, 2012 | 51.88 | 53.22 | 51.36 | 53.14 | 1,949,709 | +1.15(+2.21%) |
Aug 02, 2012 | 51.74 | 52.33 | 51.43 | 51.99 | 1,287,945 | -0.13(-0.24%) |
Aug 01, 2012 | 52.28 | 52.52 | 52.02 | 52.11 | 1,666,129 | -0.08(-0.16%) |
Jul 31, 2012 | 52.58 | 52.81 | 52.07 | 52.19 | 1,423,792 | -0.44(-0.84%) |
Jul 30, 2012 | 52.97 | 53.20 | 52.40 | 52.63 | 1,191,179 | -0.33(-0.63%) |
Jul 27, 2012 | 51.95 | 53.15 | 51.93 | 52.97 | 1,809,042 | +1.41(+2.74%) |
Jul 26, 2012 | 51.73 | 52.40 | 51.18 | 51.55 | 2,228,855 | +0.71(+1.40%) |
Jul 25, 2012 | 51.09 | 51.64 | 50.65 | 50.84 | 2,071,114 | -0.22(-0.42%) |
Jul 24, 2012 | 51.28 | 51.36 | 50.78 | 51.06 | 2,920,761 | -0.30(-0.58%) |
Jul 23, 2012 | 51.76 | 51.76 | 50.92 | 51.36 | 2,624,182 | -1.44(-2.73%) |
Jul 20, 2012 | 53.60 | 53.75 | 52.62 | 52.79 | 2,603,128 | -0.84(-1.56%) |
Jul 19, 2012 | 53.69 | 53.97 | 53.47 | 53.63 | 2,910,408 | -0.13(-0.23%) |
Jul 18, 2012 | 52.14 | 53.78 | 52.14 | 53.76 | 1,918,173 | +1.43(+2.73%) |
Jul 17, 2012 | 51.78 | 52.51 | 51.04 | 52.33 | 1,660,665 | +0.94(+1.82%) |
Jul 16, 2012 | 51.45 | 51.75 | 50.90 | 51.39 | 798,736 | -0.08(-0.16%) |
Jul 13, 2012 | 50.96 | 51.68 | 50.84 | 51.47 | 1,097,375 | +0.54(+1.06%) |
Jul 12, 2012 | 51.13 | 51.25 | 50.24 | 50.93 | 1,496,596 | -0.65(-1.26%) |
Jul 11, 2012 | 51.68 | 51.94 | 51.08 | 51.58 | 1,358,061 | -0.10(-0.19%) |
Jul 10, 2012 | 52.08 | 52.36 | 51.20 | 51.68 | 1,364,430 | +0.01(+0.02%) |
Jul 09, 2012 | 52.17 | 52.34 | 51.10 | 51.67 | 1,516,779 | -0.41(-0.79%) |
Jul 06, 2012 | 53.50 | 53.77 | 51.62 | 52.08 | 2,266,234 | -1.68(-3.13%) |
Jul 05, 2012 | 53.00 | 53.89 | 52.97 | 53.77 | 1,956,380 | -0.21(-0.38%) |
Jul 03, 2012 | 53.50 | 54.03 | 53.47 | 53.97 | 1,048,926 | +0.42(+0.79%) |