Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.44 | 55.72 | 54.25 | 55.66 | 1,396,285 | +1.33(+2.45%) |
Oct 26, 2012 | 53.99 | 54.33 | 54.33 | 54.33 | 1,716,426 | +0.36(+0.67%) |
Oct 25, 2012 | 54.44 | 54.66 | 53.51 | 53.97 | 1,488,959 | +0.13(+0.25%) |
Oct 24, 2012 | 54.61 | 54.61 | 53.50 | 53.83 | 1,747,967 | -0.53(-0.98%) |
Oct 23, 2012 | 54.12 | 54.50 | 53.65 | 54.37 | 1,831,290 | -0.40(-0.73%) |
Oct 19, 2012 | 56.25 | 56.39 | 54.53 | 54.77 | 1,747,284 | -2.11(-3.72%) |
Oct 18, 2012 | 56.22 | 57.05 | 56.08 | 56.88 | 939,285 | +0.26(+0.46%) |
Oct 17, 2012 | 55.59 | 56.75 | 55.49 | 56.62 | 972,021 | +1.23(+2.22%) |
Oct 16, 2012 | 55.17 | 55.89 | 54.98 | 55.39 | 1,184,985 | +0.48(+0.87%) |
Oct 15, 2012 | 54.85 | 55.08 | 54.32 | 54.91 | 950,593 | +0.30(+0.54%) |
Oct 12, 2012 | 54.73 | 55.42 | 54.41 | 54.62 | 1,249,131 | +0.34(+0.62%) |
Oct 11, 2012 | 54.70 | 54.77 | 54.20 | 54.28 | 1,084,974 | +0.09(+0.17%) |
Oct 10, 2012 | 54.57 | 54.58 | 53.65 | 54.19 | 1,832,069 | -0.74(-1.34%) |
Oct 09, 2012 | 55.05 | 55.27 | 54.44 | 54.92 | 1,681,837 | -0.17(-0.31%) |
Oct 08, 2012 | 55.01 | 55.56 | 54.87 | 55.09 | 646,670 | -0.34(-0.61%) |
Oct 05, 2012 | 55.59 | 56.39 | 55.08 | 55.43 | 1,141,149 | +0.27(+0.48%) |
Oct 04, 2012 | 54.47 | 55.46 | 54.33 | 55.16 | 1,275,610 | +0.95(+1.75%) |
Oct 03, 2012 | 54.47 | 54.67 | 53.77 | 54.22 | 1,202,350 | +0.06(+0.12%) |
Oct 02, 2012 | 54.43 | 54.56 | 53.70 | 54.15 | 1,189,044 | -0.19(-0.35%) |
Oct 01, 2012 | 54.48 | 55.42 | 54.21 | 54.34 | 1,530,544 | -0.13(-0.24%) |
Sep 28, 2012 | 53.71 | 54.94 | 53.54 | 54.48 | 2,180,432 | +0.37(+0.68%) |
Sep 27, 2012 | 54.08 | 54.26 | 53.36 | 54.11 | 1,804,799 | +0.24(+0.45%) |
Sep 26, 2012 | 54.86 | 54.91 | 53.40 | 53.86 | 1,868,203 | -0.89(-1.63%) |
Sep 25, 2012 | 56.49 | 56.64 | 54.69 | 54.76 | 1,981,188 | -1.90(-3.36%) |
Sep 24, 2012 | 56.39 | 56.91 | 55.56 | 56.66 | 1,291,245 | +0.41(+0.72%) |
Sep 21, 2012 | 56.97 | 57.33 | 56.09 | 56.25 | 1,776,706 | -0.38(-0.68%) |
Sep 20, 2012 | 56.00 | 56.68 | 55.13 | 56.64 | 1,571,842 | +0.23(+0.42%) |
Sep 19, 2012 | 55.44 | 56.52 | 55.34 | 56.40 | 1,483,545 | +0.92(+1.67%) |
Sep 18, 2012 | 55.33 | 55.63 | 55.02 | 55.48 | 898,887 | +0.13(+0.24%) |
Sep 17, 2012 | 55.18 | 55.61 | 54.91 | 55.34 | 908,662 | -0.12(-0.21%) |
Sep 14, 2012 | 54.88 | 55.80 | 54.84 | 55.46 | 2,045,441 | +0.67(+1.22%) |
Sep 13, 2012 | 54.87 | 55.61 | 53.46 | 54.80 | 3,326,250 | -0.23(-0.43%) |
Sep 12, 2012 | 55.27 | 55.81 | 54.88 | 55.03 | 1,408,734 | -0.45(-0.80%) |
Sep 11, 2012 | 56.76 | 56.76 | 55.14 | 55.48 | 2,007,311 | -1.26(-2.22%) |
Sep 10, 2012 | 57.45 | 57.59 | 56.74 | 56.74 | 822,480 | -0.60(-1.05%) |
Sep 07, 2012 | 56.39 | 57.42 | 56.36 | 57.34 | 907,349 | +1.25(+2.23%) |
Sep 06, 2012 | 55.57 | 56.48 | 55.05 | 56.09 | 1,766,496 | +0.73(+1.32%) |
Sep 05, 2012 | 56.00 | 56.16 | 55.17 | 55.36 | 1,177,446 | -0.68(-1.22%) |
Sep 04, 2012 | 56.42 | 56.48 | 55.13 | 56.04 | 1,263,281 | -0.40(-0.71%) |
Aug 31, 2012 | 56.61 | 57.05 | 55.99 | 56.44 | 900,140 | +0.40(+0.71%) |
Aug 30, 2012 | 56.01 | 56.54 | 55.69 | 56.04 | 971,335 | -0.51(-0.90%) |
Aug 29, 2012 | 56.39 | 56.77 | 56.20 | 56.55 | 1,109,331 | -0.02(-0.03%) |
Aug 27, 2012 | 56.76 | 56.86 | 56.28 | 56.57 | 1,260,091 | -0.05(-0.10%) |
Aug 24, 2012 | 56.25 | 56.71 | 55.99 | 56.62 | 1,218,324 | +0.18(+0.32%) |
Aug 23, 2012 | 55.92 | 56.55 | 55.74 | 56.44 | 1,706,252 | +0.35(+0.63%) |
Aug 22, 2012 | 56.62 | 56.62 | 55.83 | 56.09 | 1,247,426 | -0.54(-0.95%) |
Aug 21, 2012 | 57.27 | 57.62 | 56.45 | 56.63 | 1,692,994 | -0.42(-0.73%) |
Aug 20, 2012 | 57.66 | 57.67 | 56.37 | 57.04 | 1,170,844 | -0.70(-1.21%) |
Aug 17, 2012 | 57.09 | 57.95 | 56.87 | 57.74 | 1,567,775 | +0.67(+1.18%) |
Aug 16, 2012 | 55.98 | 57.19 | 55.89 | 57.07 | 1,581,635 | +1.11(+1.99%) |
Aug 15, 2012 | 56.36 | 56.84 | 55.81 | 55.96 | 1,732,984 | -0.44(-0.78%) |
Aug 14, 2012 | 56.30 | 57.03 | 56.09 | 56.39 | 1,784,151 | +0.38(+0.67%) |
Aug 13, 2012 | 55.60 | 56.03 | 55.10 | 56.02 | 1,240,803 | +0.40(+0.72%) |
Aug 10, 2012 | 55.15 | 55.63 | 55.15 | 55.62 | 1,280,033 | -0.05(-0.08%) |
Aug 09, 2012 | 54.88 | 56.00 | 54.83 | 55.67 | 2,873,886 | +0.98(+1.79%) |
Aug 08, 2012 | 54.69 | 55.29 | 54.17 | 54.69 | 1,252,458 | -0.27(-0.50%) |
Aug 07, 2012 | 53.76 | 55.48 | 53.58 | 54.96 | 1,519,531 | +1.14(+2.11%) |
Aug 06, 2012 | 53.99 | 54.40 | 53.77 | 53.82 | 1,391,618 | +0.21(+0.39%) |
Aug 03, 2012 | 53.01 | 54.16 | 53.01 | 53.61 | 1,267,864 | +1.85(+3.58%) |
Aug 02, 2012 | 50.97 | 52.03 | 50.85 | 51.76 | 1,363,225 | +0.26(+0.50%) |