Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.43 | 55.59 | 55.06 | 55.31 | 2,934,662 | +0.11(+0.20%) |
Oct 26, 2012 | 55.34 | 55.20 | 55.20 | 55.20 | 4,175,160 | -0.22(-0.39%) |
Oct 25, 2012 | 55.59 | 55.68 | 55.01 | 55.41 | 1,772,859 | +0.24(+0.43%) |
Oct 24, 2012 | 55.46 | 55.55 | 55.07 | 55.17 | 3,446,022 | -0.11(-0.20%) |
Oct 23, 2012 | 55.51 | 55.51 | 55.01 | 55.28 | 1,712,883 | -0.89(-1.59%) |
Oct 19, 2012 | 56.94 | 56.94 | 56.04 | 56.18 | 1,364,511 | -0.89(-1.57%) |
Oct 18, 2012 | 56.85 | 57.23 | 56.85 | 57.07 | 1,877,138 | +0.08(+0.15%) |
Oct 17, 2012 | 56.61 | 57.02 | 56.55 | 56.98 | 1,022,054 | +0.52(+0.93%) |
Oct 16, 2012 | 56.20 | 56.50 | 56.16 | 56.46 | 1,521,957 | +0.54(+0.96%) |
Oct 15, 2012 | 55.62 | 55.98 | 55.39 | 55.92 | 1,926,539 | +0.45(+0.82%) |
Oct 12, 2012 | 55.83 | 55.91 | 55.36 | 55.47 | 3,673,182 | -0.36(-0.65%) |
Oct 11, 2012 | 56.03 | 56.19 | 55.83 | 55.83 | 2,053,862 | +0.18(+0.32%) |
Oct 10, 2012 | 56.00 | 56.03 | 55.51 | 55.65 | 1,871,794 | -0.40(-0.71%) |
Oct 09, 2012 | 56.44 | 56.59 | 56.02 | 56.05 | 1,368,477 | -0.42(-0.75%) |
Oct 08, 2012 | 56.35 | 56.55 | 56.31 | 56.48 | 1,621,429 | -0.10(-0.18%) |
Oct 05, 2012 | 56.82 | 56.94 | 56.39 | 56.58 | 1,128,872 | +0.05(+0.10%) |
Oct 04, 2012 | 56.21 | 56.54 | 56.16 | 56.52 | 3,339,718 | +0.53(+0.95%) |
Oct 03, 2012 | 55.98 | 56.18 | 55.68 | 55.99 | 1,981,422 | +0.15(+0.28%) |
Oct 02, 2012 | 55.95 | 56.05 | 55.60 | 55.84 | 2,251,260 | +0.14(+0.25%) |
Oct 01, 2012 | 55.85 | 56.23 | 55.63 | 55.70 | 1,945,648 | +0.10(+0.18%) |
Sep 28, 2012 | 55.60 | 55.80 | 55.38 | 55.60 | 2,656,169 | -0.23(-0.41%) |
Sep 27, 2012 | 55.57 | 55.93 | 55.42 | 55.83 | 1,471,098 | +0.49(+0.89%) |
Sep 26, 2012 | 55.58 | 55.61 | 55.19 | 55.34 | 2,015,747 | -0.29(-0.51%) |
Sep 25, 2012 | 56.38 | 56.45 | 55.60 | 55.62 | 1,806,010 | -0.58(-1.03%) |
Sep 24, 2012 | 56.03 | 56.36 | 55.99 | 56.20 | 1,933,495 | -0.03(-0.06%) |
Sep 21, 2012 | 56.55 | 56.55 | 56.21 | 56.23 | 1,535,427 | -0.05(-0.08%) |
Sep 20, 2012 | 55.96 | 56.29 | 55.77 | 56.28 | 1,400,624 | +0.02(+0.04%) |
Sep 19, 2012 | 56.27 | 56.45 | 56.14 | 56.26 | 1,170,864 | +0.03(+0.05%) |
Sep 18, 2012 | 56.23 | 56.32 | 56.09 | 56.23 | 1,614,365 | -0.15(-0.27%) |
Sep 17, 2012 | 56.61 | 56.67 | 56.23 | 56.38 | 2,007,515 | -0.39(-0.69%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.56 | 56.77 | 1,653,616 | +0.28(+0.50%) |
Sep 13, 2012 | 55.54 | 56.62 | 55.40 | 56.49 | 1,864,178 | +0.94(+1.70%) |
Sep 12, 2012 | 55.51 | 55.66 | 55.41 | 55.54 | 1,025,862 | +0.18(+0.33%) |
Sep 11, 2012 | 55.21 | 55.52 | 55.17 | 55.36 | 2,739,152 | +0.21(+0.37%) |
Sep 10, 2012 | 55.36 | 55.52 | 55.13 | 55.15 | 2,405,233 | -0.26(-0.47%) |
Sep 07, 2012 | 55.15 | 55.41 | 55.13 | 55.41 | 938,101 | +0.37(+0.67%) |
Sep 06, 2012 | 54.25 | 55.05 | 54.25 | 55.05 | 1,451,955 | +1.15(+2.13%) |
Sep 05, 2012 | 53.94 | 54.07 | 53.77 | 53.90 | 1,059,599 | +0.05(+0.09%) |
Sep 04, 2012 | 53.88 | 54.04 | 53.58 | 53.85 | 2,111,687 | -0.05(-0.10%) |
Aug 31, 2012 | 53.98 | 54.18 | 53.67 | 53.91 | 1,373,065 | +0.24(+0.44%) |
Aug 30, 2012 | 53.78 | 53.81 | 53.51 | 53.67 | 844,375 | -0.35(-0.65%) |
Aug 29, 2012 | 54.04 | 54.17 | 53.88 | 54.02 | 871,787 | +0.04(+0.07%) |
Aug 27, 2012 | 54.14 | 54.21 | 53.93 | 53.98 | 1,340,445 | -0.06(-0.11%) |
Aug 24, 2012 | 53.65 | 54.17 | 53.57 | 54.04 | 2,618,228 | +0.24(+0.44%) |
Aug 23, 2012 | 54.12 | 54.12 | 53.71 | 53.81 | 1,963,067 | -0.38(-0.71%) |
Aug 22, 2012 | 54.13 | 54.29 | 53.92 | 54.19 | 1,843,313 | -0.11(-0.20%) |
Aug 21, 2012 | 54.49 | 54.79 | 54.17 | 54.30 | 1,386,436 | -0.05(-0.10%) |
Aug 20, 2012 | 54.26 | 54.36 | 54.10 | 54.35 | 1,245,540 | +0.03(+0.06%) |
Aug 17, 2012 | 54.36 | 54.41 | 54.21 | 54.32 | 1,427,205 | +0.00(+0.00%) |
Aug 16, 2012 | 54.05 | 54.40 | 53.88 | 54.32 | 1,358,917 | +0.35(+0.65%) |
Aug 15, 2012 | 53.77 | 54.05 | 53.77 | 53.97 | 1,712,704 | +0.09(+0.17%) |
Aug 14, 2012 | 54.09 | 54.15 | 53.71 | 53.87 | 1,442,611 | -0.03(-0.06%) |
Aug 13, 2012 | 53.96 | 54.00 | 53.67 | 53.91 | 1,029,632 | -0.11(-0.20%) |
Aug 10, 2012 | 53.76 | 54.06 | 53.58 | 54.01 | 1,349,136 | +0.08(+0.14%) |
Aug 09, 2012 | 53.75 | 54.05 | 53.72 | 53.94 | 767,661 | +0.10(+0.19%) |
Aug 08, 2012 | 53.50 | 53.86 | 53.49 | 53.84 | 884,700 | +0.18(+0.33%) |
Aug 07, 2012 | 53.58 | 53.94 | 53.58 | 53.66 | 1,866,089 | +0.29(+0.55%) |
Aug 06, 2012 | 53.39 | 53.60 | 53.34 | 53.37 | 2,294,537 | +0.15(+0.29%) |
Aug 03, 2012 | 53.03 | 53.36 | 52.76 | 53.22 | 1,337,666 | +1.03(+1.97%) |
Aug 02, 2012 | 52.24 | 52.53 | 51.75 | 52.19 | 1,872,950 | -0.45(-0.86%) |