Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.36 | 55.43 | 53.80 | 54.69 | 1,734,361 | +0.20(+0.37%) |
Oct 26, 2012 | 53.96 | 54.49 | 54.49 | 54.49 | 1,698,800 | +0.43(+0.80%) |
Oct 25, 2012 | 55.51 | 55.96 | 53.81 | 54.06 | 1,583,497 | -1.19(-2.15%) |
Oct 24, 2012 | 55.80 | 56.19 | 54.99 | 55.25 | 1,987,106 | +0.25(+0.45%) |
Oct 23, 2012 | 54.47 | 55.07 | 53.14 | 55.00 | 3,150,666 | -0.05(-0.09%) |
Oct 19, 2012 | 56.59 | 56.71 | 54.49 | 55.05 | 2,785,896 | -1.42(-2.51%) |
Oct 18, 2012 | 56.56 | 57.92 | 55.35 | 56.47 | 4,311,476 | +0.40(+0.71%) |
Oct 17, 2012 | 57.07 | 57.07 | 55.67 | 56.07 | 2,830,140 | -0.73(-1.29%) |
Oct 16, 2012 | 53.98 | 56.89 | 53.91 | 56.80 | 5,141,543 | +2.91(+5.40%) |
Oct 15, 2012 | 53.00 | 53.91 | 52.91 | 53.89 | 1,814,749 | +0.91(+1.72%) |
Oct 12, 2012 | 52.65 | 53.50 | 52.62 | 52.98 | 1,171,821 | -0.11(-0.21%) |
Oct 11, 2012 | 53.03 | 53.83 | 52.61 | 53.09 | 3,511,952 | +0.86(+1.65%) |
Oct 10, 2012 | 52.38 | 52.76 | 51.68 | 52.23 | 2,003,109 | +0.18(+0.35%) |
Oct 09, 2012 | 53.34 | 54.00 | 51.67 | 52.05 | 4,144,430 | -1.28(-2.40%) |
Oct 08, 2012 | 53.33 | 54.60 | 53.05 | 53.33 | 2,308,975 | -0.13(-0.24%) |
Oct 05, 2012 | 54.00 | 54.85 | 52.83 | 53.46 | 3,130,595 | +0.03(+0.06%) |
Oct 04, 2012 | 53.43 | 53.80 | 53.01 | 53.43 | 1,982,245 | +0.46(+0.87%) |
Oct 03, 2012 | 53.71 | 54.38 | 52.71 | 52.97 | 4,159,731 | -0.04(-0.08%) |
Oct 02, 2012 | 53.11 | 53.25 | 52.43 | 53.01 | 1,886,336 | +0.11(+0.21%) |
Oct 01, 2012 | 53.80 | 53.90 | 52.20 | 52.90 | 3,619,363 | -0.28(-0.53%) |
Sep 28, 2012 | 52.79 | 53.50 | 51.60 | 53.18 | 4,819,686 | -0.08(-0.15%) |
Sep 27, 2012 | 53.03 | 53.43 | 51.50 | 53.26 | 3,086,049 | +0.46(+0.87%) |
Sep 26, 2012 | 51.93 | 53.25 | 51.83 | 52.80 | 5,136,678 | +0.50(+0.96%) |
Sep 25, 2012 | 54.20 | 54.74 | 52.00 | 52.30 | 25,238,480 | -2.20(-4.04%) |
Sep 24, 2012 | 56.60 | 56.95 | 54.40 | 54.50 | 5,497,574 | -2.85(-4.97%) |
Sep 21, 2012 | 54.75 | 57.35 | 54.40 | 57.35 | 10,755,002 | +4.86(+9.26%) |
Sep 20, 2012 | 52.03 | 53.18 | 51.02 | 52.49 | 2,854,770 | -0.03(-0.06%) |
Sep 19, 2012 | 53.01 | 53.38 | 52.43 | 52.52 | 1,626,839 | -0.08(-0.15%) |
Sep 18, 2012 | 53.67 | 53.86 | 52.17 | 52.60 | 2,486,776 | -1.35(-2.50%) |
Sep 17, 2012 | 53.38 | 54.62 | 53.20 | 53.95 | 2,080,800 | +0.36(+0.67%) |
Sep 14, 2012 | 54.71 | 54.90 | 53.04 | 53.59 | 2,472,244 | -0.55(-1.02%) |
Sep 13, 2012 | 53.52 | 55.23 | 52.60 | 54.14 | 4,053,938 | +1.15(+2.17%) |
Sep 12, 2012 | 53.84 | 53.90 | 52.71 | 52.99 | 1,957,720 | -0.33(-0.62%) |
Sep 11, 2012 | 53.03 | 53.49 | 52.06 | 53.32 | 4,504,946 | -0.18(-0.34%) |
Sep 10, 2012 | 53.75 | 54.69 | 53.30 | 53.50 | 3,577,657 | -2.53(-4.52%) |
Sep 07, 2012 | 55.55 | 56.70 | 55.06 | 56.03 | 2,170,067 | +0.53(+0.95%) |
Sep 06, 2012 | 53.24 | 55.77 | 52.94 | 55.50 | 3,309,901 | +2.52(+4.76%) |
Sep 05, 2012 | 53.55 | 53.92 | 52.70 | 52.98 | 1,649,949 | -0.51(-0.95%) |
Sep 04, 2012 | 54.00 | 54.32 | 53.16 | 53.49 | 2,243,212 | -0.46(-0.85%) |
Aug 31, 2012 | 53.33 | 54.10 | 52.61 | 53.95 | 2,122,175 | +1.40(+2.66%) |
Aug 30, 2012 | 53.43 | 54.87 | 52.22 | 52.55 | 4,045,962 | -0.94(-1.76%) |
Aug 29, 2012 | 54.03 | 54.18 | 53.36 | 53.49 | 2,673,052 | -0.20(-0.37%) |
Aug 27, 2012 | 54.49 | 54.92 | 53.07 | 53.69 | 3,306,097 | -0.23(-0.43%) |
Aug 24, 2012 | 51.68 | 54.17 | 51.50 | 53.92 | 3,910,248 | +2.25(+4.35%) |
Aug 23, 2012 | 51.83 | 52.35 | 51.30 | 51.67 | 2,034,241 | -0.16(-0.31%) |
Aug 22, 2012 | 51.48 | 52.02 | 50.84 | 51.83 | 2,342,836 | +0.33(+0.64%) |
Aug 21, 2012 | 52.23 | 52.42 | 51.06 | 51.50 | 2,476,415 | -0.46(-0.89%) |
Aug 20, 2012 | 52.38 | 52.88 | 51.02 | 51.96 | 3,304,238 | -0.13(-0.25%) |
Aug 17, 2012 | 48.54 | 52.75 | 48.50 | 52.09 | 5,750,822 | +2.56(+5.17%) |
Aug 16, 2012 | 49.52 | 49.85 | 47.53 | 49.53 | 6,791,662 | +0.14(+0.28%) |
Aug 15, 2012 | 49.93 | 50.68 | 49.12 | 49.39 | 5,884,552 | +0.06(+0.12%) |
Aug 14, 2012 | 48.10 | 49.65 | 47.74 | 49.33 | 18,524,904 | +6.98(+16.48%) |
Aug 13, 2012 | 43.06 | 43.06 | 40.89 | 42.35 | 5,680,868 | +0.03(+0.07%) |
Aug 10, 2012 | 43.02 | 43.50 | 42.05 | 42.32 | 1,506,519 | -0.68(-1.58%) |
Aug 09, 2012 | 42.87 | 43.29 | 42.21 | 43.00 | 1,044,725 | +0.16(+0.37%) |
Aug 08, 2012 | 42.94 | 43.81 | 42.50 | 42.84 | 1,488,579 | -0.42(-0.97%) |
Aug 07, 2012 | 44.19 | 45.20 | 43.23 | 43.26 | 3,837,338 | +0.41(+0.96%) |
Aug 06, 2012 | 41.56 | 43.60 | 41.22 | 42.85 | 3,002,789 | +1.66(+4.03%) |
Aug 03, 2012 | 40.37 | 41.35 | 39.85 | 41.19 | 3,021,788 | +1.60(+4.04%) |
Aug 02, 2012 | 40.09 | 40.78 | 38.94 | 39.59 | 1,478,588 | -0.82(-2.03%) |