Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.24 | 53.76 | 52.67 | 53.59 | 2,466,600 | +0.72(+1.37%) |
Oct 26, 2012 | 53.39 | 52.86 | 52.86 | 52.86 | 1,885,910 | -0.44(-0.83%) |
Oct 25, 2012 | 54.04 | 54.36 | 52.99 | 53.31 | 1,563,334 | -0.20(-0.37%) |
Oct 24, 2012 | 54.45 | 54.45 | 53.38 | 53.51 | 1,966,003 | -0.57(-1.06%) |
Oct 23, 2012 | 53.99 | 54.19 | 53.52 | 54.08 | 1,232,107 | -0.64(-1.18%) |
Oct 19, 2012 | 55.63 | 55.66 | 54.48 | 54.72 | 1,996,212 | -1.18(-2.12%) |
Oct 18, 2012 | 56.02 | 56.39 | 55.67 | 55.91 | 1,980,542 | -0.18(-0.33%) |
Oct 17, 2012 | 56.47 | 56.52 | 55.77 | 56.09 | 1,552,665 | -0.40(-0.71%) |
Oct 16, 2012 | 55.41 | 56.52 | 55.32 | 56.49 | 1,772,354 | +1.33(+2.41%) |
Oct 15, 2012 | 54.92 | 55.24 | 54.52 | 55.16 | 1,427,714 | +0.37(+0.67%) |
Oct 12, 2012 | 55.04 | 55.25 | 54.28 | 54.79 | 1,603,323 | -0.13(-0.24%) |
Oct 11, 2012 | 54.72 | 55.19 | 54.65 | 54.92 | 1,457,366 | +0.68(+1.25%) |
Oct 10, 2012 | 54.45 | 54.59 | 53.96 | 54.25 | 1,211,359 | -0.14(-0.26%) |
Oct 09, 2012 | 55.08 | 55.43 | 54.24 | 54.39 | 1,455,142 | -0.78(-1.42%) |
Oct 08, 2012 | 55.30 | 55.63 | 54.97 | 55.17 | 1,121,151 | -0.49(-0.87%) |
Oct 05, 2012 | 55.44 | 55.82 | 54.90 | 55.65 | 2,077,196 | +0.61(+1.11%) |
Oct 04, 2012 | 55.13 | 55.68 | 54.81 | 55.05 | 1,719,569 | +0.00(+0.00%) |
Oct 03, 2012 | 54.58 | 55.05 | 54.26 | 55.05 | 1,876,474 | +0.52(+0.96%) |
Oct 02, 2012 | 55.09 | 55.16 | 54.32 | 54.52 | 2,077,707 | -0.40(-0.73%) |
Oct 01, 2012 | 53.58 | 55.25 | 53.47 | 54.92 | 3,517,410 | +1.38(+2.58%) |
Sep 28, 2012 | 53.44 | 53.74 | 52.75 | 53.54 | 2,684,106 | -0.09(-0.16%) |
Sep 27, 2012 | 53.05 | 53.79 | 52.92 | 53.63 | 2,571,557 | +0.89(+1.68%) |
Sep 26, 2012 | 53.28 | 53.34 | 52.02 | 52.74 | 2,030,360 | -0.65(-1.22%) |
Sep 25, 2012 | 53.71 | 53.85 | 53.17 | 53.39 | 2,592,882 | -0.03(-0.06%) |
Sep 24, 2012 | 53.41 | 53.69 | 52.88 | 53.43 | 1,506,377 | -0.33(-0.61%) |
Sep 21, 2012 | 53.89 | 54.12 | 53.71 | 53.76 | 4,347,317 | +0.17(+0.32%) |
Sep 20, 2012 | 53.28 | 53.60 | 52.59 | 53.59 | 2,234,134 | +0.04(+0.08%) |
Sep 19, 2012 | 53.30 | 53.85 | 53.16 | 53.54 | 1,900,413 | +0.23(+0.44%) |
Sep 18, 2012 | 53.05 | 53.36 | 52.79 | 53.31 | 1,624,118 | +0.27(+0.51%) |
Sep 17, 2012 | 53.34 | 53.70 | 52.79 | 53.04 | 2,164,085 | -0.21(-0.39%) |
Sep 14, 2012 | 52.66 | 53.60 | 52.66 | 53.25 | 2,598,718 | +0.55(+1.04%) |
Sep 13, 2012 | 51.92 | 52.90 | 51.81 | 52.70 | 2,480,251 | +0.84(+1.63%) |
Sep 12, 2012 | 52.58 | 52.85 | 51.79 | 51.85 | 2,227,466 | -0.51(-0.98%) |
Sep 11, 2012 | 52.78 | 52.88 | 52.04 | 52.37 | 2,319,166 | -0.52(-0.99%) |
Sep 10, 2012 | 52.29 | 53.28 | 52.29 | 52.89 | 1,876,961 | -0.16(-0.30%) |
Sep 07, 2012 | 52.91 | 53.59 | 52.91 | 53.05 | 3,256,247 | +0.04(+0.08%) |
Sep 06, 2012 | 52.21 | 53.12 | 52.13 | 53.00 | 2,725,042 | +1.18(+2.28%) |
Sep 05, 2012 | 52.12 | 52.59 | 51.80 | 51.82 | 2,883,390 | -0.17(-0.32%) |
Sep 04, 2012 | 52.01 | 52.19 | 51.58 | 51.99 | 3,815,874 | -0.15(-0.28%) |
Aug 31, 2012 | 52.45 | 52.54 | 51.88 | 52.13 | 1,743,346 | +0.12(+0.23%) |
Aug 30, 2012 | 51.84 | 52.24 | 51.61 | 52.01 | 2,518,952 | -0.30(-0.57%) |
Aug 29, 2012 | 52.25 | 52.40 | 51.76 | 52.31 | 2,264,861 | +0.30(+0.57%) |
Aug 27, 2012 | 52.30 | 52.55 | 51.94 | 52.01 | 1,874,607 | -0.25(-0.48%) |
Aug 24, 2012 | 51.52 | 52.49 | 51.35 | 52.26 | 2,544,536 | +0.50(+0.96%) |
Aug 23, 2012 | 52.00 | 52.32 | 51.64 | 51.77 | 1,458,306 | -0.24(-0.47%) |
Aug 22, 2012 | 52.25 | 52.32 | 51.79 | 52.01 | 2,004,648 | -0.48(-0.91%) |
Aug 21, 2012 | 52.67 | 53.05 | 52.28 | 52.49 | 1,874,261 | -0.20(-0.38%) |
Aug 20, 2012 | 53.44 | 53.53 | 52.59 | 52.69 | 2,983,620 | -0.89(-1.66%) |
Aug 17, 2012 | 53.38 | 53.90 | 53.01 | 53.58 | 2,570,299 | +0.28(+0.52%) |
Aug 16, 2012 | 52.80 | 53.49 | 52.33 | 53.30 | 2,256,985 | +0.31(+0.59%) |
Aug 15, 2012 | 51.72 | 53.54 | 51.69 | 52.99 | 3,880,453 | +0.70(+1.33%) |
Aug 14, 2012 | 50.61 | 53.05 | 50.49 | 52.29 | 10,084,799 | +4.45(+9.31%) |
Aug 13, 2012 | 48.11 | 48.51 | 47.45 | 47.84 | 3,469,898 | -0.53(-1.10%) |
Aug 10, 2012 | 47.65 | 48.40 | 47.59 | 48.37 | 2,835,488 | +0.31(+0.65%) |
Aug 09, 2012 | 47.32 | 48.38 | 47.15 | 48.05 | 2,890,906 | +0.77(+1.64%) |
Aug 08, 2012 | 47.10 | 47.32 | 45.89 | 47.28 | 3,003,092 | -0.04(-0.09%) |
Aug 07, 2012 | 46.85 | 47.96 | 46.78 | 47.32 | 2,394,119 | +0.79(+1.70%) |
Aug 06, 2012 | 46.22 | 47.06 | 45.99 | 46.53 | 1,963,951 | +0.37(+0.79%) |
Aug 03, 2012 | 45.00 | 46.31 | 45.00 | 46.17 | 1,972,694 | +1.92(+4.34%) |
Aug 02, 2012 | 43.70 | 44.54 | 43.48 | 44.25 | 3,187,444 | -0.01(-0.02%) |