Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.00 | 53.33 | 52.40 | 52.98 | 2,280,184 | -0.37(-0.69%) |
Oct 26, 2012 | 53.67 | 53.35 | 53.35 | 53.35 | 1,821,654 | -0.40(-0.74%) |
Oct 25, 2012 | 54.32 | 54.88 | 53.27 | 53.75 | 2,493,503 | -0.21(-0.39%) |
Oct 24, 2012 | 54.27 | 54.46 | 53.60 | 53.96 | 1,355,839 | -0.04(-0.07%) |
Oct 23, 2012 | 53.98 | 54.23 | 53.65 | 54.00 | 991,767 | -0.12(-0.23%) |
Oct 19, 2012 | 54.90 | 55.01 | 54.10 | 54.12 | 897,059 | -0.75(-1.36%) |
Oct 18, 2012 | 54.48 | 54.96 | 54.19 | 54.87 | 1,244,665 | +0.29(+0.54%) |
Oct 17, 2012 | 54.61 | 54.91 | 54.34 | 54.57 | 714,887 | +0.19(+0.35%) |
Oct 16, 2012 | 54.10 | 54.41 | 53.89 | 54.38 | 722,480 | +0.28(+0.51%) |
Oct 15, 2012 | 53.56 | 54.11 | 53.30 | 54.10 | 960,991 | +0.60(+1.12%) |
Oct 12, 2012 | 54.30 | 54.43 | 53.27 | 53.50 | 1,436,809 | -0.66(-1.22%) |
Oct 11, 2012 | 54.61 | 54.61 | 53.97 | 54.17 | 752,263 | -0.25(-0.45%) |
Oct 10, 2012 | 54.85 | 55.28 | 54.33 | 54.41 | 667,219 | -0.49(-0.90%) |
Oct 09, 2012 | 55.13 | 55.27 | 54.85 | 54.91 | 575,012 | -0.25(-0.46%) |
Oct 08, 2012 | 54.90 | 55.31 | 54.76 | 55.16 | 581,654 | +0.15(+0.27%) |
Oct 05, 2012 | 55.09 | 55.33 | 54.87 | 55.01 | 895,300 | +0.14(+0.25%) |
Oct 04, 2012 | 55.19 | 55.26 | 54.67 | 54.87 | 908,954 | -0.24(-0.43%) |
Oct 03, 2012 | 55.08 | 55.40 | 54.77 | 55.11 | 1,011,548 | +0.18(+0.34%) |
Oct 02, 2012 | 54.97 | 55.36 | 54.36 | 54.93 | 667,237 | +0.00(+0.00%) |
Oct 01, 2012 | 54.66 | 55.11 | 54.65 | 54.93 | 666,432 | +0.38(+0.69%) |
Sep 28, 2012 | 54.33 | 54.61 | 53.90 | 54.55 | 872,569 | +0.04(+0.07%) |
Sep 27, 2012 | 54.41 | 54.63 | 54.22 | 54.51 | 417,335 | +0.13(+0.24%) |
Sep 26, 2012 | 54.62 | 54.91 | 54.37 | 54.38 | 723,362 | -0.21(-0.38%) |
Sep 25, 2012 | 55.36 | 55.36 | 54.56 | 54.59 | 932,672 | -0.65(-1.18%) |
Sep 24, 2012 | 55.09 | 55.39 | 54.98 | 55.24 | 581,967 | +0.08(+0.15%) |
Sep 21, 2012 | 55.50 | 55.51 | 54.99 | 55.16 | 1,469,718 | -0.20(-0.36%) |
Sep 20, 2012 | 54.81 | 55.59 | 54.77 | 55.36 | 1,197,473 | +0.50(+0.91%) |
Sep 19, 2012 | 54.71 | 54.93 | 54.41 | 54.86 | 809,694 | +0.21(+0.38%) |
Sep 18, 2012 | 54.25 | 54.91 | 54.06 | 54.65 | 1,322,678 | +0.53(+0.98%) |
Sep 17, 2012 | 53.92 | 54.25 | 53.75 | 54.12 | 917,341 | +0.18(+0.34%) |
Sep 14, 2012 | 55.39 | 55.46 | 53.75 | 53.94 | 2,053,196 | -1.49(-2.69%) |
Sep 13, 2012 | 54.54 | 55.52 | 54.51 | 55.43 | 1,196,734 | +0.85(+1.55%) |
Sep 12, 2012 | 54.71 | 54.87 | 54.36 | 54.58 | 1,301,192 | -0.16(-0.30%) |
Sep 11, 2012 | 55.37 | 55.37 | 54.64 | 54.74 | 1,055,132 | -0.58(-1.04%) |
Sep 10, 2012 | 55.47 | 55.79 | 55.32 | 55.32 | 864,045 | -0.33(-0.59%) |
Sep 07, 2012 | 56.21 | 56.50 | 55.38 | 55.65 | 1,343,412 | -0.65(-1.15%) |
Sep 06, 2012 | 55.91 | 56.32 | 55.84 | 56.30 | 729,984 | +0.73(+1.32%) |
Sep 05, 2012 | 55.93 | 55.97 | 55.31 | 55.57 | 894,301 | -0.24(-0.43%) |
Sep 04, 2012 | 55.38 | 55.85 | 55.21 | 55.81 | 976,062 | +0.54(+0.97%) |
Aug 31, 2012 | 55.23 | 55.47 | 55.05 | 55.27 | 813,474 | +0.20(+0.36%) |
Aug 30, 2012 | 55.45 | 55.57 | 55.01 | 55.07 | 879,418 | -0.55(-0.98%) |
Aug 29, 2012 | 55.73 | 55.89 | 55.57 | 55.61 | 640,526 | -0.42(-0.76%) |
Aug 27, 2012 | 55.94 | 56.17 | 55.92 | 56.04 | 1,224,986 | +0.16(+0.29%) |
Aug 24, 2012 | 55.82 | 56.01 | 55.54 | 55.87 | 1,147,437 | +0.00(+0.00%) |
Aug 23, 2012 | 55.84 | 56.01 | 55.54 | 55.87 | 988,192 | +0.06(+0.11%) |
Aug 22, 2012 | 55.58 | 56.01 | 55.37 | 55.81 | 1,373,420 | +0.34(+0.61%) |
Aug 21, 2012 | 55.38 | 55.80 | 55.19 | 55.47 | 1,242,360 | +0.10(+0.18%) |
Aug 20, 2012 | 55.02 | 55.49 | 54.89 | 55.38 | 1,044,643 | +0.32(+0.58%) |
Aug 17, 2012 | 55.31 | 55.54 | 54.96 | 55.05 | 1,888,033 | -0.25(-0.46%) |
Aug 16, 2012 | 55.47 | 55.69 | 55.15 | 55.31 | 1,348,067 | -0.28(-0.51%) |
Aug 15, 2012 | 55.67 | 56.00 | 55.44 | 55.59 | 1,290,251 | -0.15(-0.26%) |
Aug 14, 2012 | 55.62 | 55.94 | 55.14 | 55.73 | 1,299,960 | +0.34(+0.61%) |
Aug 13, 2012 | 55.27 | 55.48 | 55.00 | 55.40 | 1,177,407 | +0.11(+0.19%) |
Aug 10, 2012 | 54.82 | 55.31 | 54.66 | 55.29 | 828,626 | +0.38(+0.68%) |
Aug 09, 2012 | 54.83 | 55.02 | 54.70 | 54.92 | 982,463 | -0.02(-0.04%) |
Aug 08, 2012 | 54.78 | 55.11 | 54.56 | 54.94 | 1,079,220 | +0.11(+0.21%) |
Aug 07, 2012 | 54.95 | 55.24 | 54.52 | 54.82 | 1,497,442 | -0.02(-0.04%) |
Aug 06, 2012 | 55.33 | 55.47 | 54.79 | 54.85 | 1,037,824 | -0.40(-0.72%) |
Aug 03, 2012 | 55.11 | 55.63 | 54.89 | 55.24 | 1,126,961 | +0.41(+0.75%) |
Aug 02, 2012 | 54.39 | 55.15 | 54.14 | 54.83 | 1,337,951 | +0.21(+0.38%) |