Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.57 | 63.23 | 61.44 | 61.55 | 7,092,055 | -0.70(-1.12%) |
Oct 26, 2012 | 63.25 | 62.24 | 62.24 | 62.24 | 4,205,200 | -0.99(-1.57%) |
Oct 25, 2012 | 62.50 | 63.26 | 62.41 | 63.23 | 3,647,969 | +1.01(+1.62%) |
Oct 24, 2012 | 62.05 | 62.50 | 61.68 | 62.22 | 5,948,762 | +0.26(+0.42%) |
Oct 23, 2012 | 62.37 | 62.57 | 60.96 | 61.96 | 5,488,987 | -0.60(-0.96%) |
Oct 19, 2012 | 63.92 | 63.92 | 62.12 | 62.56 | 4,282,140 | -1.23(-1.93%) |
Oct 18, 2012 | 64.21 | 64.39 | 63.50 | 63.79 | 2,745,650 | -0.75(-1.16%) |
Oct 17, 2012 | 64.79 | 65.24 | 64.30 | 64.54 | 3,244,187 | -0.11(-0.17%) |
Oct 16, 2012 | 64.00 | 64.79 | 63.75 | 64.65 | 3,097,934 | +0.95(+1.49%) |
Oct 15, 2012 | 63.87 | 64.00 | 63.19 | 63.70 | 3,622,724 | +0.14(+0.22%) |
Oct 12, 2012 | 63.20 | 63.75 | 63.20 | 63.56 | 2,339,546 | +0.46(+0.73%) |
Oct 11, 2012 | 63.43 | 63.84 | 63.04 | 63.10 | 2,453,504 | +0.17(+0.27%) |
Oct 10, 2012 | 62.49 | 63.24 | 62.00 | 62.93 | 3,335,090 | +0.34(+0.54%) |
Oct 09, 2012 | 64.01 | 64.12 | 62.58 | 62.59 | 4,481,106 | -1.55(-2.42%) |
Oct 08, 2012 | 64.75 | 64.75 | 63.96 | 64.14 | 2,717,785 | -0.82(-1.26%) |
Oct 05, 2012 | 66.06 | 66.06 | 64.76 | 64.96 | 3,413,269 | -0.49(-0.75%) |
Oct 04, 2012 | 65.35 | 65.80 | 64.62 | 65.45 | 4,980,566 | +0.17(+0.26%) |
Oct 03, 2012 | 64.03 | 65.53 | 63.90 | 65.28 | 5,062,984 | +1.48(+2.31%) |
Oct 02, 2012 | 63.50 | 64.08 | 63.19 | 63.80 | 3,331,598 | +0.59(+0.93%) |
Oct 01, 2012 | 62.97 | 63.74 | 62.69 | 63.22 | 4,156,516 | +0.59(+0.94%) |
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%) |
Jul 02, 2012 | 55.89 | 56.20 | 55.32 | 55.38 | 5,438,597 | -0.45(-0.80%) |
Jun 29, 2012 | 55.45 | 55.99 | 55.15 | 55.83 | 5,965,783 | +1.04(+1.90%) |
Jun 28, 2012 | 53.28 | 54.95 | 52.33 | 54.79 | 6,772,203 | +1.29(+2.41%) |
Jun 27, 2012 | 52.06 | 53.58 | 52.04 | 53.50 | 4,121,804 | +1.36(+2.61%) |
Jun 26, 2012 | 51.95 | 52.30 | 51.51 | 52.14 | 2,842,823 | +0.24(+0.47%) |
Jun 25, 2012 | 52.43 | 52.96 | 51.78 | 51.90 | 3,118,436 | -1.06(-2.01%) |
Jun 22, 2012 | 52.62 | 53.14 | 52.22 | 52.96 | 5,767,620 | +0.56(+1.07%) |
Jun 21, 2012 | 53.89 | 54.30 | 52.31 | 52.40 | 3,744,120 | -1.34(-2.49%) |
Jun 20, 2012 | 54.00 | 54.17 | 53.25 | 53.74 | 4,238,612 | -0.27(-0.50%) |
Jun 19, 2012 | 53.70 | 54.65 | 53.61 | 54.01 | 5,086,000 | +0.22(+0.41%) |
Jun 18, 2012 | 54.45 | 54.69 | 53.30 | 53.79 | 6,233,514 | -0.55(-1.00%) |
Jun 15, 2012 | 54.50 | 54.79 | 53.93 | 54.34 | 8,907,340 | +0.11(+0.19%) |
Jun 14, 2012 | 53.23 | 54.43 | 53.04 | 54.23 | 4,666,562 | +1.14(+2.15%) |
Jun 13, 2012 | 53.09 | 53.78 | 52.83 | 53.09 | 3,333,250 | -0.17(-0.32%) |
Jun 12, 2012 | 52.03 | 53.28 | 51.48 | 53.26 | 8,244,902 | +1.39(+2.69%) |
Jun 11, 2012 | 53.31 | 53.53 | 51.83 | 51.87 | 3,663,078 | -1.32(-2.49%) |
Jun 08, 2012 | 52.76 | 53.54 | 52.66 | 53.19 | 3,447,847 | +0.27(+0.51%) |
Jun 07, 2012 | 53.00 | 53.33 | 52.52 | 52.92 | 3,677,472 | +0.23(+0.44%) |
Jun 06, 2012 | 51.68 | 52.77 | 51.60 | 52.69 | 3,980,562 | +1.18(+2.30%) |
Jun 05, 2012 | 50.45 | 51.64 | 50.32 | 51.51 | 4,628,541 | +0.72(+1.41%) |
Jun 04, 2012 | 50.89 | 51.26 | 50.31 | 50.79 | 4,787,184 | +0.12(+0.24%) |
Jun 01, 2012 | 51.38 | 51.77 | 50.66 | 50.67 | 5,851,930 | -1.52(-2.91%) |
May 31, 2012 | 52.39 | 52.67 | 51.58 | 52.19 | 4,370,672 | -0.34(-0.65%) |
May 30, 2012 | 53.29 | 53.48 | 52.33 | 52.53 | 5,705,353 | -1.08(-2.01%) |
May 29, 2012 | 52.84 | 53.87 | 52.73 | 53.61 | 4,373,107 | +0.98(+1.86%) |
May 25, 2012 | 51.91 | 52.72 | 51.70 | 52.63 | 4,669,121 | +0.96(+1.86%) |
May 24, 2012 | 51.58 | 51.91 | 51.07 | 51.67 | 4,200,339 | -0.02(-0.04%) |
May 23, 2012 | 51.93 | 51.97 | 50.93 | 51.69 | 5,953,910 | -0.53(-1.01%) |
May 22, 2012 | 51.80 | 53.26 | 51.76 | 52.22 | 6,035,199 | +0.41(+0.79%) |
May 21, 2012 | 50.79 | 52.44 | 50.79 | 51.81 | 8,954,620 | +0.93(+1.83%) |
May 18, 2012 | 51.54 | 51.54 | 50.65 | 50.88 | 6,492,389 | -0.47(-0.92%) |
May 17, 2012 | 52.88 | 53.18 | 51.35 | 51.35 | 8,553,414 | -1.40(-2.65%) |
May 16, 2012 | 53.75 | 53.87 | 52.17 | 52.75 | 10,908,896 | -0.79(-1.48%) |
May 15, 2012 | 54.31 | 54.57 | 53.39 | 53.54 | 4,757,050 | -0.88(-1.62%) |
May 14, 2012 | 54.44 | 54.98 | 53.47 | 54.42 | 7,759,328 | -0.68(-1.23%) |
May 11, 2012 | 56.06 | 56.85 | 54.80 | 55.10 | 19,077,538 | +0.76(+1.40%) |
May 10, 2012 | 54.15 | 54.53 | 53.68 | 54.34 | 9,383,657 | +0.44(+0.82%) |
May 09, 2012 | 54.59 | 54.81 | 53.74 | 53.90 | 8,813,042 | -1.35(-2.44%) |
May 08, 2012 | 54.22 | 55.42 | 53.25 | 55.25 | 8,823,423 | +0.70(+1.28%) |
May 07, 2012 | 53.06 | 55.02 | 52.53 | 54.55 | 6,321,115 | +0.32(+0.59%) |
May 04, 2012 | 55.84 | 55.93 | 54.19 | 54.23 | 9,881,790 | -2.08(-3.69%) |
May 03, 2012 | 56.80 | 56.81 | 56.00 | 56.31 | 4,767,233 | -0.38(-0.67%) |
May 02, 2012 | 56.55 | 57.03 | 56.30 | 56.69 | 4,622,098 | -0.06(-0.11%) |
May 01, 2012 | 55.86 | 56.90 | 55.61 | 56.75 | 5,803,446 | +0.96(+1.72%) |
Apr 30, 2012 | 55.83 | 55.95 | 55.24 | 55.79 | 4,224,176 | -0.21(-0.38%) |
Apr 27, 2012 | 56.39 | 56.67 | 55.94 | 56.00 | 5,211,003 | -0.40(-0.71%) |
Apr 26, 2012 | 56.41 | 56.81 | 56.00 | 56.40 | 5,658,783 | -0.42(-0.74%) |
Apr 25, 2012 | 57.46 | 57.62 | 56.76 | 56.82 | 7,015,134 | -0.40(-0.70%) |
Apr 24, 2012 | 57.01 | 57.59 | 56.77 | 57.22 | 4,180,735 | +0.25(+0.44%) |
Apr 23, 2012 | 57.19 | 57.40 | 56.30 | 56.97 | 6,638,852 | -0.91(-1.57%) |
Apr 20, 2012 | 58.75 | 58.92 | 57.82 | 57.88 | 8,456,874 | -0.69(-1.18%) |
Apr 19, 2012 | 58.34 | 58.98 | 58.17 | 58.57 | 6,744,394 | +0.20(+0.33%) |
Apr 18, 2012 | 58.35 | 58.58 | 58.06 | 58.38 | 7,041,292 | -0.48(-0.81%) |
Apr 17, 2012 | 57.17 | 58.89 | 57.01 | 58.85 | 18,977,348 | +2.05(+3.61%) |
Apr 16, 2012 | 57.06 | 57.25 | 56.56 | 56.80 | 6,265,386 | -0.18(-0.32%) |
Apr 13, 2012 | 57.52 | 57.53 | 56.73 | 56.98 | 6,529,841 | -0.52(-0.90%) |
Apr 12, 2012 | 56.35 | 57.58 | 56.33 | 57.50 | 6,971,333 | +1.13(+2.01%) |
Apr 11, 2012 | 56.34 | 56.70 | 56.14 | 56.37 | 6,488,261 | +0.65(+1.16%) |
Apr 10, 2012 | 55.93 | 56.59 | 55.52 | 55.72 | 8,326,192 | -0.60(-1.07%) |
Apr 09, 2012 | 56.16 | 56.67 | 55.88 | 56.32 | 6,698,819 | -0.62(-1.09%) |
Apr 05, 2012 | 56.64 | 57.24 | 56.60 | 56.94 | 9,587,451 | +0.06(+0.11%) |
Apr 04, 2012 | 57.55 | 57.70 | 56.88 | 56.88 | 11,126,853 | -0.79(-1.37%) |