Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.90 | 56.47 | 55.84 | 56.34 | 3,300,152 | +0.26(+0.46%) |
Sep 27, 2012 | 55.77 | 56.33 | 55.65 | 56.08 | 2,076,332 | +0.27(+0.48%) |
Sep 26, 2012 | 55.32 | 56.55 | 55.27 | 55.81 | 2,828,970 | +0.50(+0.90%) |
Sep 25, 2012 | 56.00 | 56.49 | 55.29 | 55.32 | 4,106,290 | -0.64(-1.14%) |
Sep 24, 2012 | 55.48 | 56.02 | 55.24 | 55.95 | 2,384,895 | +0.39(+0.70%) |
Sep 21, 2012 | 56.09 | 56.29 | 55.56 | 55.57 | 4,810,881 | -0.30(-0.54%) |
Sep 20, 2012 | 55.58 | 55.97 | 55.39 | 55.87 | 3,389,902 | +0.10(+0.18%) |
Sep 19, 2012 | 56.12 | 56.25 | 55.74 | 55.77 | 3,672,004 | -0.36(-0.63%) |
Sep 18, 2012 | 56.31 | 56.40 | 56.04 | 56.12 | 2,336,181 | -0.06(-0.11%) |
Sep 17, 2012 | 56.18 | 56.54 | 56.07 | 56.18 | 2,499,314 | -0.13(-0.24%) |
Sep 14, 2012 | 57.54 | 57.69 | 56.09 | 56.32 | 4,074,075 | -1.13(-1.96%) |
Sep 13, 2012 | 56.75 | 57.77 | 56.75 | 57.45 | 2,986,856 | +0.66(+1.17%) |
Sep 12, 2012 | 56.85 | 56.88 | 56.38 | 56.78 | 1,721,529 | +0.17(+0.29%) |
Sep 11, 2012 | 56.32 | 56.74 | 56.29 | 56.62 | 1,625,542 | +0.27(+0.48%) |
Sep 10, 2012 | 56.75 | 56.91 | 56.26 | 56.35 | 2,321,888 | -0.41(-0.72%) |
Sep 07, 2012 | 56.74 | 57.08 | 56.50 | 56.76 | 2,562,125 | +0.22(+0.39%) |
Sep 06, 2012 | 56.17 | 56.65 | 56.08 | 56.54 | 2,661,680 | +0.55(+0.99%) |
Sep 05, 2012 | 55.96 | 56.05 | 55.48 | 55.99 | 2,176,389 | +0.13(+0.23%) |
Sep 04, 2012 | 55.62 | 55.97 | 55.12 | 55.86 | 1,922,337 | +0.30(+0.54%) |
Aug 31, 2012 | 55.46 | 55.66 | 54.87 | 55.56 | 2,481,813 | +0.22(+0.40%) |
Aug 30, 2012 | 54.75 | 55.40 | 54.71 | 55.34 | 1,756,668 | +0.29(+0.53%) |
Aug 29, 2012 | 54.72 | 55.26 | 54.70 | 55.05 | 1,548,588 | +0.20(+0.36%) |
Aug 27, 2012 | 54.85 | 54.98 | 54.49 | 54.85 | 3,130,169 | +0.05(+0.09%) |
Aug 24, 2012 | 54.46 | 55.02 | 54.35 | 54.80 | 4,546,911 | +0.18(+0.33%) |
Aug 23, 2012 | 55.06 | 55.07 | 54.61 | 54.62 | 2,595,474 | -0.52(-0.94%) |
Aug 22, 2012 | 55.28 | 55.59 | 55.07 | 55.14 | 2,504,773 | -0.24(-0.43%) |
Aug 21, 2012 | 56.38 | 56.60 | 55.27 | 55.38 | 3,037,727 | -0.90(-1.60%) |
Aug 20, 2012 | 56.20 | 56.28 | 55.55 | 56.28 | 1,900,473 | +0.07(+0.13%) |
Aug 17, 2012 | 56.32 | 56.32 | 55.87 | 56.21 | 2,386,715 | +0.13(+0.24%) |
Aug 16, 2012 | 56.10 | 56.18 | 55.62 | 56.07 | 2,316,024 | -0.12(-0.21%) |
Aug 15, 2012 | 56.35 | 56.78 | 56.13 | 56.19 | 1,714,913 | -0.14(-0.25%) |
Aug 14, 2012 | 56.24 | 56.48 | 56.06 | 56.33 | 1,904,857 | +0.13(+0.24%) |
Aug 13, 2012 | 55.60 | 56.47 | 55.57 | 56.20 | 2,919,986 | +0.55(+0.99%) |
Aug 10, 2012 | 55.48 | 55.75 | 55.17 | 55.65 | 2,014,092 | +0.18(+0.33%) |
Aug 09, 2012 | 55.30 | 55.59 | 55.12 | 55.47 | 2,930,094 | +0.19(+0.34%) |
Aug 08, 2012 | 55.73 | 55.87 | 55.21 | 55.28 | 3,527,722 | -0.38(-0.68%) |
Aug 07, 2012 | 56.54 | 56.82 | 55.44 | 55.66 | 5,499,863 | -1.56(-2.73%) |
Aug 06, 2012 | 57.90 | 57.90 | 57.19 | 57.22 | 1,987,414 | -0.45(-0.78%) |
Aug 03, 2012 | 57.42 | 57.94 | 57.34 | 57.67 | 3,310,883 | +0.69(+1.22%) |
Aug 02, 2012 | 56.38 | 56.99 | 56.07 | 56.97 | 3,379,476 | +0.50(+0.88%) |
Aug 01, 2012 | 55.92 | 59.68 | 55.24 | 56.48 | 11,710,795 | -0.59(-1.04%) |
Jul 31, 2012 | 56.90 | 57.46 | 56.73 | 57.07 | 5,009,758 | +0.16(+0.28%) |
Jul 30, 2012 | 57.12 | 57.56 | 56.82 | 56.91 | 2,426,326 | -0.17(-0.30%) |
Jul 27, 2012 | 56.32 | 57.26 | 56.32 | 57.08 | 3,321,033 | +1.03(+1.83%) |
Jul 26, 2012 | 55.36 | 56.41 | 55.36 | 56.06 | 3,980,800 | +1.40(+2.56%) |
Jul 25, 2012 | 54.83 | 55.06 | 54.31 | 54.66 | 3,173,283 | +0.09(+0.17%) |
Jul 24, 2012 | 54.80 | 54.90 | 54.18 | 54.57 | 3,610,395 | -0.63(-1.14%) |
Jul 23, 2012 | 55.51 | 55.66 | 55.02 | 55.20 | 2,773,561 | -0.77(-1.38%) |
Jul 20, 2012 | 55.48 | 56.11 | 55.40 | 55.97 | 3,381,925 | +0.32(+0.57%) |
Jul 19, 2012 | 55.25 | 55.84 | 54.99 | 55.66 | 3,689,935 | +0.33(+0.60%) |
Jul 18, 2012 | 57.06 | 57.11 | 54.82 | 55.32 | 8,130,566 | -2.31(-4.01%) |
Jul 17, 2012 | 57.34 | 57.64 | 56.97 | 57.64 | 2,558,945 | +0.59(+1.04%) |
Jul 16, 2012 | 56.94 | 57.15 | 56.73 | 57.04 | 2,828,440 | +0.10(+0.18%) |
Jul 13, 2012 | 56.08 | 56.94 | 56.04 | 56.94 | 3,390,359 | +0.84(+1.49%) |
Jul 12, 2012 | 55.19 | 56.37 | 54.83 | 56.10 | 4,354,497 | +0.70(+1.27%) |
Jul 11, 2012 | 55.17 | 55.55 | 54.49 | 55.40 | 4,152,724 | +0.24(+0.43%) |
Jul 10, 2012 | 56.77 | 56.97 | 55.01 | 55.17 | 4,940,219 | -1.52(-2.67%) |
Jul 09, 2012 | 56.11 | 56.78 | 55.78 | 56.68 | 2,959,436 | +0.81(+1.46%) |
Jul 06, 2012 | 55.58 | 56.04 | 55.53 | 55.87 | 2,354,694 | -0.34(-0.60%) |
Jul 05, 2012 | 56.29 | 56.37 | 55.83 | 56.21 | 2,022,885 | -0.17(-0.29%) |
Jul 03, 2012 | 56.53 | 56.72 | 56.19 | 56.37 | 1,350,852 | -0.06(-0.10%) |