Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.67 | 54.84 | 53.79 | 54.08 | 1,888,547 | -0.27(-0.50%) |
Oct 26, 2012 | 53.99 | 54.35 | 54.35 | 54.35 | 1,346,598 | +0.13(+0.24%) |
Oct 25, 2012 | 54.37 | 54.53 | 53.72 | 54.22 | 1,200,777 | +0.45(+0.83%) |
Oct 24, 2012 | 54.16 | 54.38 | 53.56 | 53.77 | 2,676,986 | -0.13(-0.25%) |
Oct 23, 2012 | 54.15 | 54.62 | 53.75 | 53.91 | 3,936,208 | -1.89(-3.39%) |
Oct 19, 2012 | 57.86 | 58.07 | 55.61 | 55.80 | 7,294,907 | -3.74(-6.28%) |
Oct 18, 2012 | 59.19 | 59.95 | 58.89 | 59.53 | 2,119,846 | +0.28(+0.47%) |
Oct 17, 2012 | 58.88 | 59.52 | 58.88 | 59.26 | 1,365,771 | +0.24(+0.40%) |
Oct 16, 2012 | 57.89 | 59.05 | 57.61 | 59.02 | 1,048,983 | +1.62(+2.82%) |
Oct 15, 2012 | 57.51 | 57.59 | 57.20 | 57.40 | 1,029,639 | +0.20(+0.35%) |
Oct 12, 2012 | 57.20 | 57.78 | 56.92 | 57.20 | 921,242 | +0.02(+0.04%) |
Oct 11, 2012 | 57.55 | 57.71 | 57.17 | 57.18 | 558,698 | -0.03(-0.06%) |
Oct 10, 2012 | 57.87 | 57.87 | 57.07 | 57.21 | 1,247,816 | -0.66(-1.13%) |
Oct 09, 2012 | 58.58 | 58.67 | 57.86 | 57.87 | 895,739 | -0.64(-1.10%) |
Oct 08, 2012 | 58.24 | 58.62 | 58.05 | 58.51 | 614,393 | -0.01(-0.02%) |
Oct 05, 2012 | 58.60 | 59.00 | 58.28 | 58.52 | 1,000,098 | +0.36(+0.61%) |
Oct 04, 2012 | 58.05 | 58.31 | 57.71 | 58.17 | 895,545 | +0.46(+0.80%) |
Oct 03, 2012 | 57.64 | 57.82 | 57.34 | 57.71 | 776,330 | +0.04(+0.07%) |
Oct 02, 2012 | 57.86 | 58.21 | 57.37 | 57.67 | 877,308 | -0.13(-0.22%) |
Oct 01, 2012 | 57.57 | 58.42 | 57.37 | 57.79 | 1,270,283 | +0.10(+0.18%) |
Sep 28, 2012 | 57.48 | 57.75 | 57.19 | 57.69 | 1,129,061 | +0.03(+0.06%) |
Sep 27, 2012 | 57.87 | 57.99 | 57.45 | 57.65 | 1,153,120 | +0.08(+0.13%) |
Sep 26, 2012 | 57.47 | 57.65 | 56.98 | 57.57 | 1,725,820 | -0.12(-0.20%) |
Sep 25, 2012 | 58.24 | 58.54 | 57.66 | 57.69 | 994,040 | -0.41(-0.70%) |
Sep 24, 2012 | 58.27 | 58.35 | 57.81 | 58.10 | 948,757 | -0.39(-0.67%) |
Sep 21, 2012 | 59.04 | 59.08 | 58.45 | 58.50 | 1,931,114 | -0.37(-0.63%) |
Sep 20, 2012 | 58.68 | 58.92 | 58.41 | 58.87 | 1,050,896 | -0.13(-0.22%) |
Sep 19, 2012 | 59.15 | 59.18 | 58.71 | 59.00 | 929,827 | -0.06(-0.11%) |
Sep 18, 2012 | 59.20 | 59.30 | 58.72 | 59.06 | 791,496 | -0.20(-0.34%) |
Sep 17, 2012 | 59.15 | 59.41 | 59.01 | 59.26 | 1,159,219 | +0.09(+0.15%) |
Sep 14, 2012 | 58.31 | 59.31 | 58.02 | 59.17 | 1,545,406 | +0.83(+1.42%) |
Sep 13, 2012 | 57.66 | 58.72 | 57.36 | 58.34 | 1,426,603 | +0.62(+1.08%) |
Sep 12, 2012 | 58.14 | 58.27 | 57.48 | 57.72 | 1,407,699 | -0.42(-0.71%) |
Sep 11, 2012 | 57.76 | 58.38 | 57.68 | 58.14 | 1,200,895 | +0.53(+0.91%) |
Sep 10, 2012 | 57.83 | 58.11 | 57.59 | 57.61 | 1,040,235 | -0.26(-0.45%) |
Sep 07, 2012 | 57.94 | 58.25 | 57.53 | 57.87 | 1,361,452 | +0.06(+0.11%) |
Sep 06, 2012 | 57.12 | 58.05 | 57.12 | 57.81 | 1,335,286 | +0.98(+1.72%) |
Sep 05, 2012 | 56.34 | 56.97 | 56.34 | 56.83 | 1,286,003 | +0.43(+0.76%) |
Sep 04, 2012 | 57.08 | 57.31 | 56.18 | 56.40 | 1,538,261 | -0.75(-1.32%) |
Aug 31, 2012 | 56.97 | 57.28 | 56.65 | 57.16 | 990,546 | +0.57(+1.00%) |
Aug 30, 2012 | 56.70 | 56.85 | 56.34 | 56.59 | 1,025,273 | -0.19(-0.33%) |
Aug 29, 2012 | 57.03 | 57.23 | 56.61 | 56.78 | 1,758,429 | -0.35(-0.62%) |
Aug 27, 2012 | 57.82 | 57.94 | 57.06 | 57.13 | 837,836 | -0.55(-0.95%) |
Aug 24, 2012 | 57.73 | 57.80 | 57.39 | 57.68 | 893,827 | -0.12(-0.22%) |
Aug 23, 2012 | 58.76 | 58.76 | 57.71 | 57.80 | 855,869 | -1.03(-1.75%) |
Aug 22, 2012 | 58.18 | 58.83 | 57.73 | 58.83 | 1,492,122 | +0.39(+0.66%) |
Aug 21, 2012 | 58.67 | 58.83 | 58.23 | 58.45 | 1,120,454 | -0.09(-0.15%) |
Aug 20, 2012 | 58.32 | 58.58 | 58.21 | 58.54 | 1,037,058 | +0.10(+0.18%) |
Aug 17, 2012 | 58.79 | 58.95 | 58.28 | 58.43 | 1,386,794 | -0.17(-0.30%) |
Aug 16, 2012 | 58.06 | 58.72 | 57.89 | 58.61 | 1,057,102 | +0.76(+1.32%) |
Aug 15, 2012 | 57.69 | 58.07 | 57.52 | 57.84 | 910,254 | +0.05(+0.08%) |
Aug 14, 2012 | 58.17 | 58.34 | 57.59 | 57.80 | 1,332,870 | -0.09(-0.16%) |
Aug 13, 2012 | 57.85 | 57.97 | 57.47 | 57.89 | 557,990 | -0.07(-0.12%) |
Aug 10, 2012 | 58.04 | 58.12 | 57.39 | 57.96 | 1,308,001 | -0.21(-0.37%) |
Aug 09, 2012 | 57.93 | 58.46 | 57.65 | 58.17 | 1,337,648 | +0.08(+0.13%) |
Aug 08, 2012 | 57.35 | 58.41 | 57.27 | 58.09 | 1,026,422 | +0.48(+0.84%) |
Aug 07, 2012 | 57.46 | 57.69 | 57.15 | 57.61 | 937,308 | +0.35(+0.62%) |
Aug 06, 2012 | 57.24 | 57.49 | 56.97 | 57.26 | 770,413 | +0.33(+0.58%) |
Aug 03, 2012 | 56.64 | 57.16 | 56.13 | 56.92 | 1,121,783 | +1.27(+2.29%) |
Aug 02, 2012 | 55.72 | 55.98 | 54.95 | 55.65 | 1,368,651 | -0.58(-1.03%) |