Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.85 | 59.16 | 58.53 | 58.89 | 336,017 | -0.22(-0.37%) |
Sep 27, 2012 | 59.28 | 59.70 | 58.38 | 59.11 | 341,960 | -0.03(-0.05%) |
Sep 26, 2012 | 59.54 | 59.67 | 58.95 | 59.14 | 259,172 | -0.49(-0.81%) |
Sep 25, 2012 | 60.58 | 60.63 | 59.52 | 59.62 | 339,145 | -0.91(-1.50%) |
Sep 24, 2012 | 60.72 | 61.28 | 60.08 | 60.53 | 174,589 | -0.17(-0.27%) |
Sep 21, 2012 | 61.16 | 61.36 | 60.25 | 60.70 | 358,927 | -0.24(-0.39%) |
Sep 20, 2012 | 61.33 | 61.75 | 60.32 | 60.93 | 253,078 | -0.84(-1.36%) |
Sep 19, 2012 | 60.68 | 62.18 | 60.38 | 61.78 | 491,053 | +1.50(+2.49%) |
Sep 18, 2012 | 60.14 | 60.66 | 59.76 | 60.28 | 291,843 | -0.15(-0.25%) |
Sep 17, 2012 | 60.63 | 60.88 | 59.99 | 60.43 | 210,134 | -0.25(-0.41%) |
Sep 14, 2012 | 60.90 | 61.17 | 60.41 | 60.67 | 282,475 | -0.15(-0.25%) |
Sep 13, 2012 | 60.14 | 61.00 | 59.68 | 60.83 | 359,650 | +0.84(+1.40%) |
Sep 12, 2012 | 60.45 | 60.64 | 59.86 | 59.99 | 262,905 | -0.15(-0.25%) |
Sep 11, 2012 | 59.54 | 60.40 | 59.54 | 60.14 | 289,821 | +0.33(+0.55%) |
Sep 10, 2012 | 60.11 | 60.14 | 59.46 | 59.81 | 293,260 | +0.02(+0.04%) |
Sep 07, 2012 | 57.73 | 60.35 | 57.73 | 59.79 | 424,919 | +2.03(+3.51%) |
Sep 06, 2012 | 55.88 | 57.78 | 55.88 | 57.76 | 491,606 | +2.10(+3.78%) |
Sep 05, 2012 | 55.45 | 56.07 | 55.44 | 55.66 | 354,234 | +0.04(+0.07%) |
Sep 04, 2012 | 56.15 | 56.16 | 55.49 | 55.62 | 316,429 | -0.63(-1.12%) |
Aug 31, 2012 | 56.44 | 57.24 | 56.13 | 56.25 | 237,208 | +0.18(+0.32%) |
Aug 30, 2012 | 55.86 | 56.16 | 55.13 | 56.07 | 215,451 | +0.25(+0.44%) |
Aug 29, 2012 | 56.74 | 56.74 | 55.62 | 55.83 | 223,691 | -0.51(-0.90%) |
Aug 27, 2012 | 56.93 | 56.93 | 55.61 | 56.33 | 321,998 | -0.21(-0.37%) |
Aug 24, 2012 | 55.83 | 56.78 | 55.43 | 56.54 | 357,114 | +0.53(+0.94%) |
Aug 23, 2012 | 57.20 | 57.67 | 55.86 | 56.01 | 346,026 | -1.54(-2.67%) |
Aug 22, 2012 | 57.33 | 57.80 | 56.80 | 57.55 | 599,169 | +0.14(+0.25%) |
Aug 21, 2012 | 57.08 | 57.63 | 56.67 | 57.41 | 364,716 | +0.58(+1.02%) |
Aug 20, 2012 | 56.18 | 57.31 | 56.04 | 56.83 | 406,198 | +0.59(+1.06%) |
Aug 17, 2012 | 56.35 | 56.67 | 55.54 | 56.23 | 389,592 | -0.19(-0.33%) |
Aug 16, 2012 | 56.86 | 57.18 | 56.05 | 56.42 | 315,692 | -0.38(-0.66%) |
Aug 15, 2012 | 55.71 | 57.43 | 55.54 | 56.80 | 575,850 | +1.20(+2.15%) |
Aug 14, 2012 | 55.59 | 56.22 | 55.11 | 55.60 | 340,194 | +0.22(+0.39%) |
Aug 13, 2012 | 55.41 | 55.74 | 54.91 | 55.38 | 532,063 | -0.17(-0.30%) |
Aug 10, 2012 | 55.28 | 56.09 | 55.08 | 55.55 | 356,616 | +0.07(+0.12%) |
Aug 09, 2012 | 57.40 | 57.40 | 54.73 | 55.49 | 861,214 | -2.05(-3.56%) |
Aug 08, 2012 | 57.43 | 57.73 | 56.60 | 57.54 | 638,936 | -0.40(-0.69%) |
Aug 07, 2012 | 58.26 | 58.26 | 57.47 | 57.93 | 185,081 | -0.22(-0.39%) |
Aug 06, 2012 | 57.97 | 58.53 | 57.20 | 58.16 | 388,746 | +0.47(+0.82%) |
Aug 03, 2012 | 57.43 | 57.97 | 56.81 | 57.69 | 233,409 | +0.98(+1.73%) |
Aug 02, 2012 | 56.14 | 56.91 | 55.41 | 56.71 | 289,981 | +0.37(+0.66%) |
Aug 01, 2012 | 56.36 | 56.97 | 55.93 | 56.34 | 393,790 | +0.16(+0.28%) |
Jul 31, 2012 | 56.78 | 57.11 | 56.13 | 56.18 | 279,222 | -0.71(-1.25%) |
Jul 30, 2012 | 56.06 | 57.01 | 56.03 | 56.89 | 336,359 | +0.82(+1.46%) |
Jul 27, 2012 | 55.45 | 56.32 | 55.14 | 56.07 | 290,098 | +0.90(+1.63%) |
Jul 26, 2012 | 54.78 | 56.49 | 54.20 | 55.17 | 544,360 | +0.88(+1.61%) |
Jul 25, 2012 | 54.28 | 54.46 | 53.42 | 54.30 | 612,152 | +0.71(+1.33%) |
Jul 24, 2012 | 54.43 | 55.23 | 52.96 | 53.59 | 473,515 | -0.79(-1.45%) |
Jul 23, 2012 | 53.08 | 54.62 | 52.62 | 54.38 | 388,773 | +0.25(+0.46%) |
Jul 20, 2012 | 55.25 | 55.39 | 53.95 | 54.13 | 777,769 | -1.53(-2.75%) |
Jul 19, 2012 | 56.26 | 57.03 | 54.91 | 55.66 | 786,036 | -0.25(-0.45%) |
Jul 18, 2012 | 55.00 | 56.54 | 54.71 | 55.91 | 507,677 | +0.91(+1.66%) |
Jul 17, 2012 | 55.17 | 55.54 | 54.20 | 55.00 | 546,681 | -0.23(-0.42%) |
Jul 16, 2012 | 54.41 | 55.57 | 54.12 | 55.23 | 503,637 | +0.78(+1.42%) |
Jul 13, 2012 | 54.30 | 54.64 | 53.70 | 54.46 | 850,674 | +0.48(+0.89%) |
Jul 12, 2012 | 55.07 | 55.41 | 53.91 | 53.98 | 841,175 | -1.52(-2.74%) |
Jul 11, 2012 | 56.03 | 56.91 | 55.26 | 55.50 | 372,882 | -0.45(-0.80%) |
Jul 10, 2012 | 58.47 | 59.02 | 55.57 | 55.95 | 947,506 | -2.12(-3.64%) |
Jul 09, 2012 | 58.22 | 59.23 | 57.44 | 58.07 | 364,995 | -0.14(-0.25%) |
Jul 06, 2012 | 58.28 | 58.38 | 57.20 | 58.21 | 390,121 | -0.31(-0.53%) |
Jul 05, 2012 | 58.09 | 58.72 | 57.76 | 58.52 | 515,253 | +0.31(+0.54%) |
Jul 03, 2012 | 58.93 | 59.44 | 57.90 | 58.21 | 354,917 | -1.57(-2.63%) |