Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.47 | 56.53 | 55.47 | 56.44 | 1,353,558 | +1.43(+2.61%) |
Oct 26, 2012 | 55.43 | 55.01 | 55.01 | 55.01 | 1,574,656 | -0.66(-1.19%) |
Oct 25, 2012 | 56.99 | 57.16 | 55.30 | 55.67 | 2,341,381 | -0.58(-1.03%) |
Oct 24, 2012 | 57.22 | 57.57 | 56.06 | 56.25 | 1,930,149 | -0.68(-1.19%) |
Oct 23, 2012 | 55.64 | 57.05 | 55.43 | 56.92 | 1,882,230 | -0.31(-0.54%) |
Oct 19, 2012 | 56.91 | 57.56 | 56.37 | 57.23 | 2,773,064 | +0.07(+0.11%) |
Oct 18, 2012 | 55.86 | 57.56 | 55.55 | 57.17 | 3,064,835 | +0.87(+1.55%) |
Oct 17, 2012 | 55.44 | 57.69 | 55.03 | 56.30 | 6,608,983 | -2.61(-4.42%) |
Oct 16, 2012 | 58.39 | 59.26 | 57.71 | 58.90 | 3,314,619 | +0.78(+1.35%) |
Oct 15, 2012 | 57.32 | 58.18 | 56.55 | 58.12 | 1,814,500 | +1.06(+1.86%) |
Oct 12, 2012 | 58.44 | 58.59 | 56.71 | 57.06 | 2,242,261 | -1.36(-2.33%) |
Oct 11, 2012 | 59.21 | 59.42 | 58.35 | 58.42 | 1,100,261 | -0.14(-0.24%) |
Oct 10, 2012 | 59.07 | 59.28 | 58.05 | 58.56 | 1,578,795 | -0.28(-0.47%) |
Oct 09, 2012 | 60.65 | 61.55 | 58.79 | 58.84 | 2,124,185 | -1.62(-2.68%) |
Oct 08, 2012 | 60.67 | 60.86 | 60.06 | 60.46 | 1,330,097 | -0.65(-1.07%) |
Oct 05, 2012 | 61.35 | 61.49 | 60.79 | 61.11 | 1,729,673 | +0.25(+0.41%) |
Oct 04, 2012 | 61.08 | 61.41 | 60.72 | 60.86 | 1,830,995 | +0.02(+0.04%) |
Oct 03, 2012 | 62.34 | 62.34 | 60.71 | 60.83 | 2,435,776 | -1.47(-2.35%) |
Oct 02, 2012 | 61.84 | 62.40 | 61.17 | 62.30 | 1,617,492 | +0.33(+0.54%) |
Oct 01, 2012 | 62.31 | 63.08 | 61.73 | 61.96 | 1,860,315 | -0.14(-0.22%) |
Sep 28, 2012 | 61.50 | 62.24 | 60.99 | 62.10 | 1,535,375 | +0.16(+0.26%) |
Sep 27, 2012 | 61.27 | 62.33 | 60.48 | 61.94 | 1,968,294 | +0.95(+1.56%) |
Sep 26, 2012 | 61.90 | 62.09 | 60.78 | 60.99 | 2,215,970 | -0.80(-1.29%) |
Sep 25, 2012 | 63.35 | 63.35 | 61.70 | 61.79 | 2,657,455 | -1.53(-2.42%) |
Sep 24, 2012 | 63.59 | 63.59 | 62.27 | 63.32 | 2,044,058 | -0.42(-0.65%) |
Sep 21, 2012 | 62.53 | 63.91 | 62.40 | 63.73 | 3,399,798 | +1.56(+2.52%) |
Sep 20, 2012 | 61.80 | 62.37 | 60.89 | 62.17 | 2,052,924 | -0.13(-0.21%) |
Sep 19, 2012 | 61.71 | 62.48 | 61.18 | 62.30 | 1,906,742 | +0.66(+1.07%) |
Sep 18, 2012 | 61.50 | 61.74 | 61.02 | 61.64 | 1,344,669 | +0.18(+0.29%) |
Sep 17, 2012 | 62.14 | 62.14 | 61.05 | 61.46 | 1,603,907 | -1.01(-1.62%) |
Sep 14, 2012 | 59.99 | 62.71 | 59.91 | 62.47 | 3,028,187 | +2.58(+4.31%) |
Sep 13, 2012 | 59.01 | 60.17 | 58.27 | 59.89 | 2,443,160 | +0.52(+0.88%) |
Sep 12, 2012 | 59.11 | 61.00 | 59.11 | 59.37 | 2,584,034 | +0.58(+0.98%) |
Sep 11, 2012 | 58.56 | 59.05 | 58.29 | 58.79 | 1,471,629 | +0.35(+0.60%) |
Sep 10, 2012 | 58.44 | 58.93 | 58.41 | 58.44 | 1,134,691 | -0.11(-0.18%) |
Sep 07, 2012 | 57.67 | 58.94 | 57.67 | 58.54 | 2,196,371 | +0.41(+0.70%) |
Sep 06, 2012 | 55.67 | 58.35 | 55.62 | 58.14 | 3,626,866 | +4.33(+8.05%) |
Sep 05, 2012 | 53.41 | 54.09 | 53.26 | 53.80 | 1,429,753 | +0.10(+0.18%) |
Sep 04, 2012 | 53.53 | 53.88 | 52.95 | 53.71 | 1,146,999 | +0.13(+0.24%) |
Aug 31, 2012 | 53.93 | 54.09 | 53.13 | 53.58 | 1,226,164 | +0.09(+0.17%) |
Aug 30, 2012 | 53.75 | 54.11 | 53.36 | 53.49 | 1,599,176 | -0.65(-1.20%) |
Aug 29, 2012 | 53.90 | 54.24 | 53.47 | 54.14 | 1,118,530 | -0.60(-1.10%) |
Aug 27, 2012 | 55.14 | 55.35 | 54.67 | 54.74 | 772,667 | -0.20(-0.37%) |
Aug 24, 2012 | 54.33 | 55.09 | 53.95 | 54.94 | 1,093,969 | +0.59(+1.08%) |
Aug 23, 2012 | 55.20 | 55.30 | 54.15 | 54.36 | 964,977 | -0.86(-1.56%) |
Aug 22, 2012 | 54.86 | 55.37 | 54.64 | 55.22 | 1,142,570 | +0.20(+0.36%) |
Aug 21, 2012 | 54.49 | 55.11 | 54.28 | 55.03 | 1,975,083 | +0.70(+1.29%) |
Aug 20, 2012 | 54.87 | 55.03 | 54.18 | 54.32 | 1,407,862 | -1.37(-2.46%) |
Aug 17, 2012 | 55.47 | 55.98 | 54.99 | 55.69 | 1,674,535 | +0.49(+0.89%) |
Aug 16, 2012 | 54.56 | 55.25 | 53.88 | 55.20 | 1,633,129 | +0.63(+1.15%) |
Aug 15, 2012 | 54.21 | 54.59 | 54.03 | 54.58 | 1,295,227 | +0.20(+0.36%) |
Aug 14, 2012 | 55.53 | 55.60 | 54.24 | 54.38 | 1,418,225 | -0.94(-1.69%) |
Aug 13, 2012 | 55.50 | 55.95 | 54.98 | 55.32 | 951,563 | -0.38(-0.69%) |
Aug 10, 2012 | 54.98 | 55.74 | 54.85 | 55.70 | 1,258,032 | +0.50(+0.91%) |
Aug 09, 2012 | 55.71 | 55.81 | 55.15 | 55.20 | 1,587,122 | -0.55(-0.99%) |
Aug 08, 2012 | 55.89 | 55.90 | 55.25 | 55.75 | 1,113,489 | -0.24(-0.42%) |
Aug 07, 2012 | 55.20 | 56.34 | 55.16 | 55.99 | 1,158,981 | +1.21(+2.20%) |
Aug 06, 2012 | 55.75 | 55.98 | 54.76 | 54.78 | 996,113 | -0.61(-1.10%) |
Aug 03, 2012 | 54.51 | 55.46 | 54.23 | 55.39 | 1,649,968 | +2.00(+3.74%) |
Aug 02, 2012 | 54.04 | 54.08 | 52.40 | 53.40 | 2,342,354 | -0.90(-1.67%) |