Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.56 | 52.70 | 51.98 | 52.50 | 284,264 | -0.32(-0.61%) |
Sep 27, 2012 | 52.83 | 53.38 | 52.42 | 52.82 | 476,347 | -0.17(-0.32%) |
Sep 26, 2012 | 52.33 | 53.28 | 52.17 | 52.99 | 668,634 | +0.61(+1.16%) |
Sep 25, 2012 | 52.29 | 52.78 | 52.21 | 52.38 | 289,062 | +0.11(+0.21%) |
Sep 24, 2012 | 51.70 | 52.42 | 51.62 | 52.27 | 319,567 | +0.32(+0.62%) |
Sep 21, 2012 | 52.24 | 52.35 | 51.53 | 51.95 | 437,483 | +0.07(+0.13%) |
Sep 20, 2012 | 52.26 | 52.80 | 51.81 | 51.88 | 229,078 | -0.39(-0.75%) |
Sep 19, 2012 | 51.17 | 52.93 | 51.05 | 52.27 | 616,562 | +1.22(+2.39%) |
Sep 18, 2012 | 50.66 | 51.54 | 50.66 | 51.05 | 448,153 | +0.43(+0.85%) |
Sep 17, 2012 | 50.42 | 50.64 | 50.16 | 50.62 | 267,234 | -0.07(-0.14%) |
Sep 14, 2012 | 51.36 | 51.75 | 50.69 | 50.69 | 425,120 | -0.71(-1.38%) |
Sep 13, 2012 | 51.18 | 51.80 | 50.77 | 51.40 | 399,813 | +0.02(+0.04%) |
Sep 12, 2012 | 51.92 | 52.20 | 51.09 | 51.38 | 147,448 | -0.49(-0.94%) |
Sep 11, 2012 | 52.10 | 52.43 | 51.66 | 51.87 | 185,439 | -0.13(-0.25%) |
Sep 10, 2012 | 52.16 | 52.42 | 52.00 | 52.00 | 124,850 | -0.38(-0.73%) |
Sep 07, 2012 | 52.41 | 52.51 | 51.76 | 52.38 | 197,545 | +0.22(+0.42%) |
Sep 06, 2012 | 52.63 | 52.74 | 52.03 | 52.16 | 222,891 | -0.30(-0.57%) |
Sep 05, 2012 | 52.80 | 52.80 | 52.28 | 52.46 | 293,322 | -0.38(-0.72%) |
Sep 04, 2012 | 52.36 | 53.08 | 52.05 | 52.84 | 409,564 | +0.89(+1.71%) |
Aug 31, 2012 | 52.44 | 52.60 | 51.67 | 51.95 | 604,804 | -0.20(-0.38%) |
Aug 30, 2012 | 52.50 | 52.64 | 52.13 | 52.15 | 257,364 | -0.37(-0.70%) |
Aug 29, 2012 | 52.39 | 52.64 | 51.96 | 52.52 | 225,022 | +0.76(+1.47%) |
Aug 27, 2012 | 52.57 | 53.21 | 51.70 | 51.76 | 455,767 | +0.52(+1.01%) |
Aug 24, 2012 | 50.91 | 51.30 | 50.77 | 51.24 | 167,697 | +0.07(+0.14%) |
Aug 23, 2012 | 50.53 | 51.38 | 50.39 | 51.17 | 393,689 | +0.67(+1.33%) |
Aug 22, 2012 | 50.18 | 50.54 | 49.98 | 50.50 | 162,863 | +0.21(+0.42%) |
Aug 21, 2012 | 49.70 | 50.78 | 49.70 | 50.29 | 237,233 | +0.59(+1.19%) |
Aug 20, 2012 | 49.85 | 49.85 | 49.12 | 49.70 | 226,191 | -0.10(-0.20%) |
Aug 17, 2012 | 49.81 | 50.26 | 49.27 | 49.80 | 666,011 | -0.11(-0.22%) |
Aug 16, 2012 | 48.89 | 49.97 | 48.58 | 49.91 | 637,722 | +0.87(+1.77%) |
Aug 15, 2012 | 48.79 | 49.16 | 48.30 | 49.04 | 359,742 | +0.31(+0.64%) |
Aug 14, 2012 | 48.82 | 49.01 | 48.51 | 48.73 | 412,749 | +0.07(+0.14%) |
Aug 13, 2012 | 48.40 | 48.70 | 48.19 | 48.66 | 708,521 | +0.24(+0.50%) |
Aug 10, 2012 | 48.17 | 48.54 | 47.36 | 48.42 | 975,582 | -0.05(-0.10%) |
Aug 09, 2012 | 49.55 | 49.72 | 46.15 | 48.47 | 3,282,787 | -2.30(-4.53%) |
Aug 08, 2012 | 54.65 | 54.65 | 50.73 | 50.77 | 1,951,034 | -4.75(-8.56%) |
Aug 07, 2012 | 55.32 | 56.03 | 55.14 | 55.52 | 250,100 | +0.30(+0.54%) |
Aug 06, 2012 | 54.88 | 55.40 | 54.71 | 55.22 | 150,723 | +0.45(+0.82%) |
Aug 03, 2012 | 54.09 | 55.12 | 53.84 | 54.77 | 215,270 | +1.28(+2.39%) |
Aug 02, 2012 | 53.85 | 54.92 | 53.36 | 53.49 | 372,297 | -0.53(-0.98%) |
Aug 01, 2012 | 56.16 | 56.16 | 53.63 | 54.02 | 647,842 | -1.97(-3.52%) |
Jul 31, 2012 | 56.22 | 56.35 | 55.98 | 55.99 | 383,512 | -0.51(-0.90%) |
Jul 30, 2012 | 56.38 | 56.58 | 56.11 | 56.50 | 355,488 | -0.16(-0.28%) |
Jul 27, 2012 | 56.42 | 57.31 | 56.14 | 56.66 | 469,175 | +0.40(+0.71%) |
Jul 26, 2012 | 56.43 | 56.56 | 55.82 | 56.26 | 154,662 | +0.52(+0.93%) |
Jul 25, 2012 | 56.41 | 56.83 | 55.66 | 55.74 | 171,843 | -0.63(-1.12%) |
Jul 24, 2012 | 56.05 | 56.85 | 56.03 | 56.37 | 310,343 | +0.46(+0.82%) |
Jul 23, 2012 | 56.61 | 56.81 | 55.84 | 55.91 | 311,108 | -1.26(-2.20%) |
Jul 20, 2012 | 57.67 | 57.95 | 57.16 | 57.17 | 210,528 | -0.80(-1.38%) |
Jul 19, 2012 | 58.50 | 58.63 | 57.86 | 57.97 | 118,604 | -0.34(-0.58%) |
Jul 18, 2012 | 58.40 | 58.90 | 58.05 | 58.31 | 237,849 | -0.01(-0.02%) |
Jul 17, 2012 | 59.50 | 59.57 | 58.09 | 58.32 | 178,976 | -0.95(-1.60%) |
Jul 16, 2012 | 60.03 | 60.10 | 59.16 | 59.27 | 86,502 | -0.87(-1.45%) |
Jul 13, 2012 | 59.84 | 60.76 | 59.84 | 60.14 | 249,859 | +0.26(+0.43%) |
Jul 12, 2012 | 59.77 | 60.22 | 59.22 | 59.88 | 160,551 | -0.22(-0.37%) |
Jul 11, 2012 | 60.24 | 60.35 | 59.54 | 60.10 | 132,929 | +0.01(+0.02%) |
Jul 10, 2012 | 60.74 | 60.93 | 59.81 | 60.09 | 164,621 | -0.26(-0.43%) |
Jul 09, 2012 | 61.18 | 61.20 | 60.23 | 60.35 | 226,883 | -0.79(-1.29%) |
Jul 06, 2012 | 61.37 | 61.90 | 61.02 | 61.14 | 174,038 | -0.63(-1.02%) |
Jul 05, 2012 | 62.82 | 62.95 | 61.67 | 61.77 | 154,298 | -1.45(-2.29%) |
Jul 03, 2012 | 62.76 | 63.67 | 62.76 | 63.22 | 129,088 | +0.34(+0.54%) |