Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.03 | 64.03 | 62.43 | 62.63 | 5,557,941 | -1.62(-2.52%) |
Sep 27, 2012 | 63.26 | 64.46 | 62.77 | 64.25 | 4,805,807 | +1.00(+1.58%) |
Sep 26, 2012 | 62.88 | 63.68 | 62.51 | 63.25 | 3,360,828 | +0.39(+0.62%) |
Sep 25, 2012 | 63.46 | 64.05 | 62.65 | 62.86 | 3,896,967 | -0.17(-0.27%) |
Sep 24, 2012 | 63.14 | 63.45 | 62.96 | 63.03 | 3,396,115 | -0.33(-0.52%) |
Sep 21, 2012 | 62.03 | 63.52 | 62.01 | 63.36 | 9,859,315 | +0.96(+1.54%) |
Sep 20, 2012 | 62.66 | 62.80 | 62.02 | 62.40 | 3,558,934 | -0.58(-0.92%) |
Sep 19, 2012 | 62.82 | 63.17 | 62.52 | 62.98 | 2,859,215 | +0.02(+0.03%) |
Sep 18, 2012 | 62.80 | 63.10 | 62.39 | 62.96 | 2,844,286 | +0.36(+0.58%) |
Sep 17, 2012 | 62.63 | 62.92 | 62.12 | 62.60 | 4,555,891 | -0.24(-0.38%) |
Sep 14, 2012 | 62.85 | 63.15 | 62.34 | 62.84 | 3,751,105 | -0.09(-0.14%) |
Sep 13, 2012 | 62.11 | 63.18 | 61.91 | 62.93 | 4,248,712 | +0.68(+1.09%) |
Sep 12, 2012 | 61.70 | 62.40 | 61.61 | 62.25 | 2,718,913 | +0.54(+0.88%) |
Sep 11, 2012 | 61.71 | 62.60 | 61.47 | 61.71 | 5,357,877 | -0.04(-0.06%) |
Sep 10, 2012 | 63.30 | 63.30 | 61.23 | 61.75 | 6,787,147 | -1.55(-2.45%) |
Sep 07, 2012 | 63.85 | 63.93 | 63.10 | 63.30 | 3,196,803 | -0.45(-0.71%) |
Sep 06, 2012 | 63.45 | 64.33 | 63.28 | 63.75 | 5,531,632 | +0.90(+1.43%) |
Sep 05, 2012 | 62.99 | 63.38 | 62.52 | 62.85 | 3,267,410 | -0.20(-0.33%) |
Sep 04, 2012 | 62.50 | 63.14 | 62.34 | 63.05 | 4,107,276 | +0.44(+0.69%) |
Aug 31, 2012 | 61.97 | 62.80 | 61.71 | 62.62 | 4,021,521 | +0.89(+1.44%) |
Aug 30, 2012 | 61.40 | 61.99 | 61.15 | 61.73 | 2,543,349 | -0.10(-0.16%) |
Aug 29, 2012 | 61.88 | 62.47 | 61.71 | 61.83 | 3,319,456 | -0.07(-0.11%) |
Aug 27, 2012 | 61.83 | 62.16 | 61.57 | 61.90 | 2,988,365 | +0.14(+0.23%) |
Aug 24, 2012 | 61.31 | 61.87 | 60.86 | 61.76 | 2,968,128 | +0.18(+0.29%) |
Aug 23, 2012 | 60.92 | 61.70 | 60.68 | 61.58 | 4,387,116 | +0.87(+1.43%) |
Aug 22, 2012 | 60.90 | 61.08 | 60.55 | 60.71 | 2,763,765 | -0.33(-0.54%) |
Aug 21, 2012 | 60.11 | 61.44 | 60.05 | 61.04 | 5,296,634 | +0.87(+1.45%) |
Aug 20, 2012 | 60.35 | 60.75 | 59.89 | 60.17 | 5,108,250 | -0.69(-1.13%) |
Aug 17, 2012 | 61.12 | 61.12 | 60.30 | 60.86 | 4,158,970 | -0.03(-0.05%) |
Aug 16, 2012 | 60.91 | 61.15 | 60.59 | 60.89 | 4,686,033 | +0.04(+0.07%) |
Aug 15, 2012 | 60.83 | 61.48 | 60.71 | 60.85 | 4,188,493 | -0.12(-0.20%) |
Aug 14, 2012 | 61.92 | 62.40 | 60.75 | 60.97 | 4,556,616 | -0.69(-1.12%) |
Aug 13, 2012 | 61.77 | 62.46 | 61.34 | 61.66 | 3,571,410 | -0.26(-0.42%) |
Aug 10, 2012 | 62.06 | 62.48 | 61.60 | 61.92 | 5,138,748 | -0.59(-0.94%) |
Aug 09, 2012 | 60.63 | 62.80 | 60.41 | 62.51 | 10,403,217 | +1.78(+2.93%) |
Aug 08, 2012 | 59.42 | 60.88 | 58.95 | 60.73 | 15,784,516 | +4.71(+8.41%) |
Aug 07, 2012 | 56.68 | 56.83 | 55.94 | 56.02 | 6,695,415 | +0.04(+0.07%) |
Aug 06, 2012 | 57.03 | 57.37 | 55.89 | 55.98 | 4,692,893 | -0.74(-1.30%) |
Aug 03, 2012 | 57.23 | 57.72 | 56.68 | 56.72 | 3,842,542 | +0.55(+0.98%) |
Aug 02, 2012 | 56.54 | 56.85 | 55.36 | 56.17 | 4,276,149 | -0.93(-1.63%) |
Aug 01, 2012 | 58.17 | 58.37 | 56.97 | 57.10 | 3,124,367 | -0.84(-1.45%) |
Jul 31, 2012 | 57.92 | 58.12 | 57.00 | 57.94 | 4,324,035 | +0.09(+0.16%) |
Jul 30, 2012 | 57.87 | 58.43 | 57.37 | 57.85 | 2,463,941 | -0.10(-0.17%) |
Jul 27, 2012 | 57.26 | 58.27 | 56.69 | 57.95 | 3,790,275 | +1.11(+1.95%) |
Jul 26, 2012 | 57.46 | 57.69 | 56.58 | 56.84 | 4,056,977 | +0.24(+0.42%) |
Jul 25, 2012 | 56.46 | 56.90 | 55.20 | 56.60 | 4,530,615 | -0.03(-0.05%) |
Jul 24, 2012 | 57.06 | 57.47 | 56.11 | 56.63 | 2,623,364 | -0.38(-0.67%) |
Jul 23, 2012 | 56.49 | 57.17 | 55.78 | 57.01 | 3,891,049 | -0.20(-0.35%) |
Jul 20, 2012 | 58.73 | 58.73 | 57.20 | 57.21 | 5,942,257 | -1.55(-2.64%) |
Jul 19, 2012 | 59.33 | 59.50 | 58.27 | 58.76 | 10,549,643 | +1.07(+1.85%) |
Jul 18, 2012 | 57.91 | 58.55 | 57.45 | 57.69 | 4,759,472 | -0.27(-0.47%) |
Jul 17, 2012 | 58.07 | 58.20 | 56.96 | 57.96 | 4,665,532 | +0.21(+0.36%) |
Jul 16, 2012 | 57.05 | 57.77 | 57.01 | 57.75 | 4,869,808 | +0.40(+0.70%) |
Jul 13, 2012 | 56.04 | 57.56 | 55.85 | 57.35 | 6,842,654 | +1.56(+2.80%) |
Jul 12, 2012 | 55.70 | 56.01 | 55.19 | 55.79 | 4,396,541 | -0.38(-0.68%) |
Jul 11, 2012 | 55.24 | 56.22 | 55.06 | 56.17 | 5,286,306 | +0.83(+1.50%) |
Jul 10, 2012 | 54.54 | 55.36 | 54.28 | 55.34 | 4,977,197 | +0.98(+1.80%) |
Jul 09, 2012 | 54.30 | 54.75 | 53.90 | 54.36 | 3,992,546 | +0.30(+0.55%) |
Jul 06, 2012 | 54.34 | 54.76 | 53.61 | 54.06 | 3,093,136 | -0.42(-0.77%) |
Jul 05, 2012 | 54.91 | 55.25 | 54.24 | 54.48 | 2,733,303 | -0.53(-0.96%) |
Jul 03, 2012 | 55.40 | 55.60 | 54.91 | 55.01 | 3,195,387 | -0.38(-0.68%) |