Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.95 | 56.25 | 55.41 | 55.90 | 414,894 | -0.20(-0.36%) |
Sep 27, 2012 | 56.59 | 56.88 | 55.87 | 56.10 | 554,571 | -0.28(-0.49%) |
Sep 26, 2012 | 57.38 | 57.41 | 56.20 | 56.38 | 626,400 | -1.00(-1.74%) |
Sep 25, 2012 | 58.52 | 58.97 | 57.14 | 57.37 | 706,584 | -0.80(-1.37%) |
Sep 24, 2012 | 59.51 | 59.60 | 57.95 | 58.17 | 720,530 | -1.38(-2.32%) |
Sep 21, 2012 | 60.12 | 60.50 | 59.49 | 59.55 | 719,541 | -0.19(-0.31%) |
Sep 20, 2012 | 60.46 | 60.63 | 59.33 | 59.74 | 692,434 | -1.10(-1.80%) |
Sep 19, 2012 | 59.89 | 61.02 | 59.75 | 60.84 | 561,059 | +1.05(+1.76%) |
Sep 18, 2012 | 60.21 | 60.28 | 59.48 | 59.78 | 522,401 | -0.65(-1.07%) |
Sep 17, 2012 | 61.04 | 61.16 | 60.09 | 60.43 | 691,151 | -0.69(-1.12%) |
Sep 14, 2012 | 60.43 | 61.20 | 60.42 | 61.12 | 397,522 | +0.69(+1.14%) |
Sep 13, 2012 | 60.24 | 60.73 | 59.37 | 60.43 | 434,786 | +0.02(+0.04%) |
Sep 12, 2012 | 59.93 | 60.83 | 59.80 | 60.41 | 646,934 | +0.58(+0.97%) |
Sep 11, 2012 | 59.99 | 60.33 | 59.77 | 59.83 | 643,698 | -0.37(-0.62%) |
Sep 10, 2012 | 59.85 | 60.55 | 59.75 | 60.20 | 488,213 | +0.24(+0.40%) |
Sep 07, 2012 | 59.27 | 60.40 | 59.27 | 59.96 | 842,170 | +0.70(+1.19%) |
Sep 06, 2012 | 58.50 | 59.41 | 58.33 | 59.26 | 504,264 | +1.42(+2.46%) |
Sep 05, 2012 | 58.32 | 58.49 | 57.71 | 57.84 | 280,164 | -0.52(-0.89%) |
Sep 04, 2012 | 58.14 | 58.64 | 57.82 | 58.36 | 422,305 | +0.36(+0.63%) |
Aug 31, 2012 | 58.46 | 58.59 | 57.69 | 57.99 | 385,838 | -0.22(-0.38%) |
Aug 30, 2012 | 58.32 | 58.65 | 58.09 | 58.22 | 385,908 | -0.36(-0.62%) |
Aug 29, 2012 | 58.33 | 59.07 | 58.32 | 58.58 | 519,846 | +0.96(+1.66%) |
Aug 27, 2012 | 57.93 | 58.07 | 57.33 | 57.62 | 530,110 | +0.10(+0.17%) |
Aug 24, 2012 | 56.94 | 57.71 | 56.89 | 57.52 | 289,425 | +0.53(+0.92%) |
Aug 23, 2012 | 57.63 | 57.73 | 56.82 | 57.00 | 468,970 | -0.87(-1.51%) |
Aug 22, 2012 | 57.49 | 58.06 | 57.49 | 57.87 | 320,121 | +0.39(+0.67%) |
Aug 21, 2012 | 58.27 | 58.29 | 57.19 | 57.48 | 484,974 | -0.54(-0.93%) |
Aug 20, 2012 | 57.95 | 58.46 | 57.84 | 58.02 | 512,455 | +0.08(+0.15%) |
Aug 17, 2012 | 58.05 | 58.32 | 57.80 | 57.94 | 698,111 | -0.04(-0.07%) |
Aug 16, 2012 | 57.35 | 58.08 | 57.13 | 57.98 | 730,351 | +0.67(+1.17%) |
Aug 15, 2012 | 57.12 | 57.55 | 57.00 | 57.31 | 659,396 | +0.22(+0.38%) |
Aug 14, 2012 | 57.39 | 57.51 | 56.80 | 57.09 | 636,091 | +0.05(+0.09%) |
Aug 13, 2012 | 57.36 | 57.62 | 56.57 | 57.03 | 697,237 | -0.25(-0.43%) |
Aug 10, 2012 | 56.93 | 57.75 | 56.66 | 57.28 | 1,129,249 | -0.02(-0.04%) |
Aug 09, 2012 | 57.79 | 58.96 | 56.84 | 57.31 | 2,322,476 | +3.00(+5.52%) |
Aug 08, 2012 | 53.59 | 55.65 | 53.59 | 54.31 | 1,719,928 | +0.70(+1.30%) |
Aug 07, 2012 | 53.71 | 54.25 | 53.41 | 53.61 | 738,997 | +0.51(+0.96%) |
Aug 06, 2012 | 51.70 | 53.47 | 51.64 | 53.10 | 816,182 | +1.65(+3.20%) |
Aug 03, 2012 | 50.98 | 51.75 | 50.62 | 51.46 | 381,862 | +1.36(+2.71%) |
Aug 02, 2012 | 50.17 | 51.39 | 49.38 | 50.10 | 742,062 | -0.36(-0.70%) |
Aug 01, 2012 | 50.59 | 50.80 | 49.66 | 50.45 | 388,996 | +0.07(+0.14%) |
Jul 31, 2012 | 51.07 | 51.91 | 50.36 | 50.38 | 639,572 | -1.26(-2.44%) |
Jul 30, 2012 | 50.54 | 51.66 | 50.48 | 51.64 | 835,259 | +1.14(+2.25%) |
Jul 27, 2012 | 49.23 | 50.79 | 49.23 | 50.51 | 353,428 | +1.55(+3.17%) |
Jul 26, 2012 | 49.22 | 49.37 | 48.31 | 48.96 | 630,730 | +0.35(+0.72%) |
Jul 25, 2012 | 48.35 | 48.94 | 47.89 | 48.61 | 832,105 | +0.27(+0.56%) |
Jul 24, 2012 | 49.47 | 49.50 | 48.14 | 48.34 | 759,434 | -1.02(-2.07%) |
Jul 23, 2012 | 49.22 | 49.63 | 48.53 | 49.36 | 821,282 | -0.66(-1.33%) |
Jul 20, 2012 | 50.11 | 50.47 | 49.68 | 50.02 | 879,903 | -0.27(-0.54%) |
Jul 19, 2012 | 49.03 | 50.51 | 48.96 | 50.29 | 1,392,730 | +1.51(+3.10%) |
Jul 18, 2012 | 47.74 | 49.01 | 47.70 | 48.78 | 873,413 | +0.78(+1.63%) |
Jul 17, 2012 | 47.76 | 48.13 | 47.67 | 48.00 | 1,435,934 | +0.36(+0.75%) |
Jul 16, 2012 | 48.01 | 48.35 | 47.28 | 47.64 | 897,035 | -0.66(-1.36%) |
Jul 13, 2012 | 47.95 | 48.50 | 47.66 | 48.30 | 838,044 | +0.39(+0.81%) |
Jul 12, 2012 | 48.62 | 48.62 | 46.93 | 47.91 | 1,075,273 | -0.92(-1.88%) |
Jul 11, 2012 | 50.66 | 50.96 | 48.50 | 48.83 | 1,032,254 | -1.92(-3.77%) |
Jul 10, 2012 | 50.08 | 51.50 | 50.01 | 50.75 | 1,188,461 | +0.81(+1.62%) |
Jul 09, 2012 | 49.63 | 50.33 | 49.37 | 49.94 | 625,624 | +0.07(+0.14%) |
Jul 06, 2012 | 49.79 | 50.09 | 49.23 | 49.87 | 746,417 | -0.28(-0.55%) |
Jul 05, 2012 | 49.07 | 50.55 | 48.82 | 50.15 | 1,029,616 | +1.17(+2.38%) |
Jul 03, 2012 | 49.33 | 49.67 | 48.23 | 48.98 | 669,473 | -0.15(-0.30%) |