Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.95 | 54.22 | 53.53 | 54.17 | 878,691 | +0.04(+0.07%) |
Sep 27, 2012 | 54.03 | 54.25 | 53.84 | 54.13 | 420,263 | +0.13(+0.24%) |
Sep 26, 2012 | 54.24 | 54.52 | 53.99 | 54.00 | 728,437 | -0.21(-0.38%) |
Sep 25, 2012 | 54.97 | 54.97 | 54.18 | 54.21 | 939,215 | -0.65(-1.18%) |
Sep 24, 2012 | 54.71 | 55.01 | 54.60 | 54.86 | 586,050 | +0.08(+0.15%) |
Sep 21, 2012 | 55.11 | 55.13 | 54.61 | 54.77 | 1,480,029 | -0.20(-0.36%) |
Sep 20, 2012 | 54.42 | 55.20 | 54.39 | 54.97 | 1,205,874 | +0.50(+0.91%) |
Sep 19, 2012 | 54.32 | 54.55 | 54.03 | 54.48 | 815,374 | +0.21(+0.38%) |
Sep 18, 2012 | 53.87 | 54.52 | 53.68 | 54.27 | 1,331,957 | +0.53(+0.98%) |
Sep 17, 2012 | 53.54 | 53.87 | 53.38 | 53.74 | 923,777 | +0.18(+0.34%) |
Sep 14, 2012 | 55.00 | 55.07 | 53.37 | 53.56 | 2,067,600 | -1.48(-2.69%) |
Sep 13, 2012 | 54.16 | 55.13 | 54.13 | 55.04 | 1,205,129 | +0.84(+1.55%) |
Sep 12, 2012 | 54.32 | 54.49 | 53.98 | 54.20 | 1,310,320 | -0.16(-0.30%) |
Sep 11, 2012 | 54.98 | 54.98 | 54.26 | 54.36 | 1,062,534 | -0.57(-1.04%) |
Sep 10, 2012 | 55.09 | 55.40 | 54.94 | 54.94 | 870,106 | -0.33(-0.59%) |
Sep 07, 2012 | 55.82 | 56.10 | 55.00 | 55.26 | 1,352,836 | -0.64(-1.15%) |
Sep 06, 2012 | 55.52 | 55.93 | 55.45 | 55.91 | 735,105 | +0.73(+1.32%) |
Sep 05, 2012 | 55.54 | 55.59 | 54.93 | 55.18 | 900,575 | -0.24(-0.43%) |
Sep 04, 2012 | 55.00 | 55.46 | 54.83 | 55.42 | 982,910 | +0.53(+0.97%) |
Aug 31, 2012 | 54.84 | 55.09 | 54.67 | 54.88 | 819,181 | +0.20(+0.36%) |
Aug 30, 2012 | 55.07 | 55.18 | 54.63 | 54.68 | 885,587 | -0.54(-0.98%) |
Aug 29, 2012 | 55.34 | 55.50 | 55.19 | 55.23 | 645,019 | -0.42(-0.76%) |
Aug 27, 2012 | 55.55 | 55.78 | 55.53 | 55.65 | 1,233,580 | +0.16(+0.29%) |
Aug 24, 2012 | 55.43 | 55.62 | 55.16 | 55.49 | 1,155,486 | +0.00(+0.00%) |
Aug 23, 2012 | 55.45 | 55.62 | 55.16 | 55.49 | 995,124 | +0.06(+0.11%) |
Aug 22, 2012 | 55.20 | 55.62 | 54.99 | 55.42 | 1,383,055 | +0.34(+0.61%) |
Aug 21, 2012 | 55.00 | 55.42 | 54.81 | 55.09 | 1,251,075 | +0.10(+0.18%) |
Aug 20, 2012 | 54.64 | 55.10 | 54.51 | 54.99 | 1,051,972 | +0.32(+0.58%) |
Aug 17, 2012 | 54.92 | 55.15 | 54.58 | 54.67 | 1,901,278 | -0.25(-0.46%) |
Aug 16, 2012 | 55.09 | 55.30 | 54.77 | 54.92 | 1,357,524 | -0.28(-0.51%) |
Aug 15, 2012 | 55.29 | 55.61 | 55.05 | 55.20 | 1,299,302 | -0.14(-0.26%) |
Aug 14, 2012 | 55.23 | 55.55 | 54.75 | 55.35 | 1,309,079 | +0.33(+0.61%) |
Aug 13, 2012 | 54.88 | 55.09 | 54.62 | 55.01 | 1,185,667 | +0.11(+0.19%) |
Aug 10, 2012 | 54.44 | 54.93 | 54.27 | 54.91 | 834,439 | +0.37(+0.68%) |
Aug 09, 2012 | 54.45 | 54.64 | 54.32 | 54.53 | 989,355 | -0.02(-0.04%) |
Aug 08, 2012 | 54.40 | 54.72 | 54.18 | 54.56 | 1,086,791 | +0.11(+0.21%) |
Aug 07, 2012 | 54.57 | 54.85 | 54.14 | 54.44 | 1,507,947 | -0.02(-0.04%) |
Aug 06, 2012 | 54.94 | 55.08 | 54.40 | 54.46 | 1,045,105 | -0.40(-0.72%) |
Aug 03, 2012 | 54.73 | 55.24 | 54.51 | 54.86 | 1,134,867 | +0.41(+0.75%) |
Aug 02, 2012 | 54.01 | 54.77 | 53.76 | 54.45 | 1,347,337 | +0.21(+0.38%) |
Aug 01, 2012 | 54.73 | 55.20 | 54.21 | 54.24 | 1,480,646 | -0.29(-0.53%) |
Jul 31, 2012 | 54.79 | 54.85 | 54.42 | 54.53 | 1,246,876 | -0.33(-0.60%) |
Jul 30, 2012 | 54.54 | 54.91 | 54.08 | 54.86 | 1,449,001 | +0.00(+0.00%) |
Jul 27, 2012 | 54.62 | 55.14 | 54.37 | 54.86 | 2,799,380 | +0.56(+1.04%) |
Jul 26, 2012 | 54.12 | 55.15 | 54.01 | 54.30 | 1,299,725 | +0.84(+1.56%) |
Jul 25, 2012 | 53.51 | 54.06 | 53.30 | 53.46 | 1,203,515 | -0.05(-0.09%) |
Jul 24, 2012 | 53.93 | 53.95 | 53.26 | 53.51 | 594,137 | -0.33(-0.61%) |
Jul 23, 2012 | 54.34 | 54.46 | 53.54 | 53.83 | 1,069,250 | -0.33(-0.62%) |
Jul 20, 2012 | 54.11 | 54.31 | 53.74 | 54.17 | 1,173,879 | -0.26(-0.47%) |
Jul 19, 2012 | 54.53 | 54.67 | 54.19 | 54.43 | 1,073,775 | -0.14(-0.25%) |
Jul 18, 2012 | 54.35 | 54.62 | 54.34 | 54.56 | 921,295 | +0.14(+0.25%) |
Jul 17, 2012 | 54.62 | 54.80 | 54.34 | 54.43 | 904,032 | -0.16(-0.29%) |
Jul 16, 2012 | 54.97 | 55.25 | 54.53 | 54.59 | 800,460 | -0.55(-1.01%) |
Jul 13, 2012 | 54.71 | 55.15 | 54.65 | 55.14 | 1,003,742 | +0.44(+0.81%) |
Jul 12, 2012 | 54.56 | 54.88 | 54.18 | 54.70 | 1,317,024 | -0.02(-0.03%) |
Jul 11, 2012 | 55.04 | 55.05 | 54.47 | 54.72 | 1,179,867 | -0.20(-0.36%) |
Jul 10, 2012 | 55.32 | 55.47 | 54.78 | 54.91 | 1,371,377 | -0.15(-0.28%) |
Jul 09, 2012 | 54.88 | 55.10 | 54.65 | 55.07 | 901,018 | +0.15(+0.28%) |
Jul 06, 2012 | 54.64 | 55.12 | 54.57 | 54.91 | 1,047,603 | +0.01(+0.01%) |
Jul 05, 2012 | 55.00 | 55.26 | 54.85 | 54.91 | 1,251,173 | -0.27(-0.48%) |
Jul 03, 2012 | 54.73 | 55.29 | 54.67 | 55.17 | 1,069,665 | +0.37(+0.68%) |