Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.93 | 57.01 | 55.93 | 56.91 | 1,342,319 | +1.45(+2.61%) |
Oct 26, 2012 | 55.90 | 55.47 | 55.47 | 55.47 | 1,561,581 | -0.67(-1.19%) |
Oct 25, 2012 | 57.47 | 57.64 | 55.77 | 56.13 | 2,321,939 | -0.58(-1.03%) |
Oct 24, 2012 | 57.70 | 58.06 | 56.53 | 56.72 | 1,914,122 | -0.68(-1.19%) |
Oct 23, 2012 | 56.10 | 57.53 | 55.90 | 57.40 | 1,866,602 | -0.31(-0.54%) |
Oct 19, 2012 | 57.38 | 58.04 | 56.84 | 57.71 | 2,750,038 | +0.07(+0.11%) |
Oct 18, 2012 | 56.32 | 58.04 | 56.02 | 57.65 | 3,039,387 | +0.88(+1.55%) |
Oct 17, 2012 | 55.90 | 58.17 | 55.49 | 56.77 | 6,554,107 | -2.63(-4.42%) |
Oct 16, 2012 | 58.88 | 59.76 | 58.20 | 59.40 | 3,287,097 | +0.79(+1.35%) |
Oct 15, 2012 | 57.80 | 58.66 | 57.02 | 58.61 | 1,799,433 | +1.07(+1.86%) |
Oct 12, 2012 | 58.93 | 59.08 | 57.19 | 57.54 | 2,223,643 | -1.37(-2.33%) |
Oct 11, 2012 | 59.71 | 59.91 | 58.84 | 58.91 | 1,091,126 | -0.14(-0.24%) |
Oct 10, 2012 | 59.57 | 59.77 | 58.54 | 59.05 | 1,565,686 | -0.28(-0.47%) |
Oct 09, 2012 | 61.16 | 62.06 | 59.28 | 59.33 | 2,106,547 | -1.63(-2.68%) |
Oct 08, 2012 | 61.18 | 61.37 | 60.56 | 60.96 | 1,319,053 | -0.66(-1.07%) |
Oct 05, 2012 | 61.87 | 62.01 | 61.30 | 61.62 | 1,715,311 | +0.25(+0.41%) |
Oct 04, 2012 | 61.60 | 61.92 | 61.23 | 61.37 | 1,815,792 | +0.02(+0.04%) |
Oct 03, 2012 | 62.86 | 62.86 | 61.22 | 61.34 | 2,415,551 | -1.48(-2.35%) |
Oct 02, 2012 | 62.36 | 62.93 | 61.69 | 62.82 | 1,604,061 | +0.34(+0.54%) |
Oct 01, 2012 | 62.83 | 63.60 | 62.24 | 62.48 | 1,844,868 | -0.14(-0.22%) |
Sep 28, 2012 | 62.02 | 62.76 | 61.50 | 62.62 | 1,522,626 | +0.16(+0.26%) |
Sep 27, 2012 | 61.79 | 62.85 | 60.99 | 62.46 | 1,951,951 | +0.96(+1.56%) |
Sep 26, 2012 | 62.42 | 62.61 | 61.28 | 61.50 | 2,197,570 | -0.80(-1.29%) |
Sep 25, 2012 | 63.88 | 63.88 | 62.21 | 62.30 | 2,635,389 | -1.54(-2.42%) |
Sep 24, 2012 | 64.13 | 64.13 | 62.79 | 63.85 | 2,027,086 | -0.42(-0.65%) |
Sep 21, 2012 | 63.05 | 64.45 | 62.93 | 64.27 | 3,371,568 | +1.58(+2.52%) |
Sep 20, 2012 | 62.32 | 62.89 | 61.40 | 62.69 | 2,035,878 | -0.13(-0.21%) |
Sep 19, 2012 | 62.23 | 63.00 | 61.69 | 62.82 | 1,890,910 | +0.67(+1.07%) |
Sep 18, 2012 | 62.02 | 62.25 | 61.53 | 62.15 | 1,333,504 | +0.18(+0.29%) |
Sep 17, 2012 | 62.66 | 62.66 | 61.56 | 61.97 | 1,590,589 | -1.02(-1.62%) |
Sep 14, 2012 | 60.49 | 63.23 | 60.41 | 62.99 | 3,003,043 | +2.60(+4.31%) |
Sep 13, 2012 | 59.50 | 60.68 | 58.75 | 60.39 | 2,422,874 | +0.53(+0.88%) |
Sep 12, 2012 | 59.60 | 61.51 | 59.60 | 59.86 | 2,562,578 | +0.58(+0.98%) |
Sep 11, 2012 | 59.05 | 59.54 | 58.78 | 59.28 | 1,459,409 | +0.35(+0.60%) |
Sep 10, 2012 | 58.93 | 59.42 | 58.90 | 58.93 | 1,125,270 | -0.11(-0.18%) |
Sep 07, 2012 | 58.16 | 59.44 | 58.16 | 59.03 | 2,178,134 | +0.41(+0.70%) |
Sep 06, 2012 | 56.13 | 58.84 | 56.09 | 58.62 | 3,596,751 | +4.37(+8.05%) |
Sep 05, 2012 | 53.86 | 54.54 | 53.70 | 54.25 | 1,417,882 | +0.10(+0.18%) |
Sep 04, 2012 | 53.97 | 54.33 | 53.39 | 54.16 | 1,137,475 | +0.13(+0.24%) |
Aug 31, 2012 | 54.39 | 54.55 | 53.57 | 54.02 | 1,215,983 | +0.09(+0.17%) |
Aug 30, 2012 | 54.20 | 54.57 | 53.81 | 53.93 | 1,585,898 | -0.66(-1.20%) |
Aug 29, 2012 | 54.35 | 54.69 | 53.92 | 54.59 | 1,109,242 | -0.61(-1.10%) |
Aug 27, 2012 | 55.60 | 55.81 | 55.12 | 55.20 | 766,251 | -0.21(-0.37%) |
Aug 24, 2012 | 54.79 | 55.55 | 54.40 | 55.40 | 1,084,885 | +0.59(+1.08%) |
Aug 23, 2012 | 55.67 | 55.77 | 54.60 | 54.81 | 956,965 | -0.87(-1.56%) |
Aug 22, 2012 | 55.32 | 55.83 | 55.10 | 55.68 | 1,133,083 | +0.20(+0.36%) |
Aug 21, 2012 | 54.94 | 55.58 | 54.73 | 55.49 | 1,958,683 | +0.71(+1.29%) |
Aug 20, 2012 | 55.33 | 55.49 | 54.63 | 54.78 | 1,396,172 | -1.38(-2.46%) |
Aug 17, 2012 | 55.94 | 56.45 | 55.45 | 56.16 | 1,660,631 | +0.49(+0.89%) |
Aug 16, 2012 | 55.02 | 55.72 | 54.33 | 55.67 | 1,619,568 | +0.63(+1.15%) |
Aug 15, 2012 | 54.66 | 55.04 | 54.48 | 55.03 | 1,284,472 | +0.20(+0.36%) |
Aug 14, 2012 | 56.00 | 56.06 | 54.69 | 54.84 | 1,406,449 | -0.94(-1.69%) |
Aug 13, 2012 | 55.96 | 56.42 | 55.44 | 55.78 | 943,662 | -0.39(-0.69%) |
Aug 10, 2012 | 55.44 | 56.21 | 55.31 | 56.17 | 1,247,586 | +0.51(+0.91%) |
Aug 09, 2012 | 56.18 | 56.28 | 55.61 | 55.66 | 1,573,944 | -0.56(-0.99%) |
Aug 08, 2012 | 56.36 | 56.36 | 55.72 | 56.22 | 1,104,243 | -0.24(-0.42%) |
Aug 07, 2012 | 55.67 | 56.82 | 55.62 | 56.45 | 1,149,358 | +1.22(+2.20%) |
Aug 06, 2012 | 56.22 | 56.45 | 55.22 | 55.24 | 987,842 | -0.62(-1.10%) |
Aug 03, 2012 | 54.97 | 55.92 | 54.68 | 55.86 | 1,636,268 | +2.01(+3.74%) |
Aug 02, 2012 | 54.49 | 54.53 | 52.84 | 53.84 | 2,322,905 | -0.91(-1.66%) |