Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.26 | 56.78 | 55.27 | 56.59 | 283,970 | +0.30(+0.53%) |
Oct 26, 2012 | 58.97 | 56.29 | 56.29 | 56.29 | 740,400 | -3.16(-5.32%) |
Oct 25, 2012 | 59.19 | 59.59 | 58.84 | 59.45 | 352,197 | +0.99(+1.69%) |
Oct 24, 2012 | 58.29 | 58.71 | 57.95 | 58.46 | 299,426 | +0.58(+1.00%) |
Oct 23, 2012 | 57.15 | 58.03 | 56.92 | 57.88 | 229,805 | -0.12(-0.21%) |
Oct 19, 2012 | 58.02 | 58.73 | 57.84 | 58.00 | 177,691 | -0.44(-0.75%) |
Oct 18, 2012 | 58.00 | 58.50 | 57.76 | 58.44 | 200,692 | +0.29(+0.50%) |
Oct 17, 2012 | 57.78 | 58.79 | 57.42 | 58.15 | 225,058 | +0.75(+1.31%) |
Oct 16, 2012 | 58.80 | 58.87 | 57.09 | 57.40 | 225,170 | -1.39(-2.36%) |
Oct 15, 2012 | 59.16 | 59.65 | 58.37 | 58.79 | 220,429 | -0.24(-0.41%) |
Oct 12, 2012 | 60.41 | 60.77 | 58.80 | 59.03 | 252,743 | -1.84(-3.02%) |
Oct 11, 2012 | 60.96 | 61.53 | 60.63 | 60.87 | 170,376 | +0.50(+0.83%) |
Oct 10, 2012 | 60.15 | 60.45 | 59.55 | 60.37 | 204,333 | +0.29(+0.48%) |
Oct 09, 2012 | 61.01 | 61.02 | 60.01 | 60.08 | 159,242 | -1.08(-1.77%) |
Oct 08, 2012 | 60.93 | 61.35 | 60.58 | 61.16 | 72,590 | -0.24(-0.39%) |
Oct 05, 2012 | 62.11 | 62.49 | 61.31 | 61.40 | 152,763 | -0.52(-0.84%) |
Oct 04, 2012 | 61.28 | 61.96 | 60.52 | 61.92 | 172,995 | +0.87(+1.43%) |
Oct 03, 2012 | 61.24 | 61.76 | 60.80 | 61.05 | 138,098 | -0.02(-0.03%) |
Oct 02, 2012 | 60.87 | 61.50 | 60.65 | 61.07 | 168,809 | +0.37(+0.61%) |
Oct 01, 2012 | 60.58 | 61.08 | 59.81 | 60.70 | 283,380 | +0.24(+0.40%) |
Sep 28, 2012 | 60.71 | 61.14 | 60.33 | 60.46 | 186,059 | -0.64(-1.05%) |
Sep 27, 2012 | 60.86 | 61.76 | 60.72 | 61.10 | 184,979 | +0.53(+0.88%) |
Sep 26, 2012 | 60.44 | 61.00 | 60.00 | 60.57 | 232,061 | +0.01(+0.02%) |
Sep 25, 2012 | 61.12 | 61.99 | 60.21 | 60.56 | 266,200 | -0.49(-0.80%) |
Sep 24, 2012 | 61.32 | 62.85 | 60.89 | 61.05 | 366,169 | +0.47(+0.78%) |
Sep 21, 2012 | 61.41 | 61.48 | 60.36 | 60.58 | 499,257 | -0.13(-0.21%) |
Sep 20, 2012 | 60.67 | 61.08 | 59.62 | 60.71 | 204,535 | -0.67(-1.09%) |
Sep 19, 2012 | 61.58 | 61.92 | 60.96 | 61.38 | 218,035 | -0.37(-0.60%) |
Sep 18, 2012 | 62.31 | 62.31 | 61.39 | 61.75 | 314,279 | -0.56(-0.90%) |
Sep 17, 2012 | 62.17 | 62.45 | 61.95 | 62.31 | 420,324 | -0.14(-0.22%) |
Sep 14, 2012 | 60.82 | 62.85 | 60.82 | 62.45 | 277,963 | +1.34(+2.19%) |
Sep 13, 2012 | 60.36 | 61.23 | 60.10 | 61.11 | 300,945 | +0.67(+1.11%) |
Sep 12, 2012 | 60.80 | 61.25 | 60.36 | 60.44 | 225,810 | -0.02(-0.03%) |
Sep 11, 2012 | 60.56 | 61.25 | 60.01 | 60.46 | 228,457 | +0.07(+0.12%) |
Sep 10, 2012 | 60.84 | 61.10 | 60.33 | 60.39 | 165,126 | -0.54(-0.89%) |
Sep 07, 2012 | 60.91 | 61.61 | 60.73 | 60.93 | 183,496 | +0.20(+0.33%) |
Sep 06, 2012 | 59.28 | 60.95 | 59.15 | 60.73 | 299,050 | +1.94(+3.30%) |
Sep 05, 2012 | 59.23 | 59.76 | 58.57 | 58.79 | 282,586 | -0.72(-1.21%) |
Sep 04, 2012 | 57.98 | 59.82 | 57.58 | 59.51 | 388,704 | +1.52(+2.62%) |
Aug 31, 2012 | 58.38 | 58.74 | 57.22 | 57.99 | 242,661 | +0.06(+0.10%) |
Aug 30, 2012 | 58.13 | 58.36 | 57.53 | 57.93 | 401,498 | -0.68(-1.16%) |
Aug 29, 2012 | 57.80 | 58.81 | 57.38 | 58.61 | 551,883 | +1.61(+2.82%) |
Aug 27, 2012 | 56.95 | 57.17 | 56.39 | 57.00 | 240,616 | +0.37(+0.65%) |
Aug 24, 2012 | 56.73 | 57.32 | 56.11 | 56.63 | 229,811 | -0.22(-0.39%) |
Aug 23, 2012 | 57.33 | 57.52 | 56.66 | 56.85 | 171,212 | -0.49(-0.85%) |
Aug 22, 2012 | 58.27 | 58.47 | 57.28 | 57.34 | 212,510 | -1.14(-1.95%) |
Aug 21, 2012 | 58.57 | 59.37 | 58.24 | 58.48 | 142,495 | -0.06(-0.10%) |
Aug 20, 2012 | 58.18 | 58.91 | 58.04 | 58.54 | 224,567 | +0.34(+0.58%) |
Aug 17, 2012 | 57.56 | 58.62 | 57.42 | 58.20 | 226,276 | +0.51(+0.88%) |
Aug 16, 2012 | 57.49 | 57.81 | 57.28 | 57.69 | 143,466 | +0.26(+0.45%) |
Aug 15, 2012 | 56.52 | 57.65 | 56.40 | 57.43 | 273,493 | +1.17(+2.08%) |
Aug 14, 2012 | 55.92 | 56.79 | 55.55 | 56.26 | 214,168 | +0.58(+1.04%) |
Aug 13, 2012 | 55.67 | 55.93 | 55.09 | 55.68 | 169,094 | -0.19(-0.34%) |
Aug 10, 2012 | 56.10 | 56.52 | 55.31 | 55.87 | 143,483 | -0.33(-0.59%) |
Aug 09, 2012 | 56.73 | 56.99 | 56.10 | 56.20 | 315,134 | -0.79(-1.39%) |
Aug 08, 2012 | 57.09 | 57.55 | 56.55 | 56.99 | 176,595 | -0.46(-0.80%) |
Aug 07, 2012 | 56.48 | 57.81 | 56.29 | 57.45 | 269,375 | +1.38(+2.46%) |
Aug 06, 2012 | 57.40 | 57.40 | 56.01 | 56.07 | 384,902 | -1.22(-2.13%) |
Aug 03, 2012 | 57.37 | 57.85 | 57.03 | 57.29 | 185,480 | +1.08(+1.92%) |
Aug 02, 2012 | 56.18 | 56.60 | 55.49 | 56.21 | 174,030 | -0.31(-0.55%) |