Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.10 | 56.96 | 55.84 | 56.73 | 1,854,217 | +0.58(+1.04%) |
Oct 26, 2012 | 56.64 | 56.15 | 56.15 | 56.15 | 1,818,370 | -0.38(-0.67%) |
Oct 25, 2012 | 55.59 | 57.06 | 55.03 | 56.53 | 2,302,309 | +1.50(+2.73%) |
Oct 24, 2012 | 55.24 | 55.49 | 54.84 | 55.03 | 1,230,649 | +0.12(+0.23%) |
Oct 23, 2012 | 55.38 | 55.44 | 54.90 | 54.90 | 1,706,433 | -0.49(-0.88%) |
Oct 19, 2012 | 56.30 | 56.30 | 55.23 | 55.39 | 1,689,653 | -1.09(-1.92%) |
Oct 18, 2012 | 55.68 | 56.56 | 55.68 | 56.48 | 2,011,200 | +0.02(+0.03%) |
Oct 17, 2012 | 56.25 | 56.54 | 55.79 | 56.46 | 1,331,661 | +0.12(+0.22%) |
Oct 16, 2012 | 56.42 | 57.02 | 56.03 | 56.33 | 2,021,164 | +0.52(+0.93%) |
Oct 15, 2012 | 55.17 | 55.88 | 55.05 | 55.81 | 2,128,211 | +0.80(+1.46%) |
Oct 12, 2012 | 55.65 | 56.11 | 54.75 | 55.01 | 1,871,710 | -0.57(-1.02%) |
Oct 11, 2012 | 55.65 | 56.22 | 55.57 | 55.57 | 1,473,483 | +0.26(+0.46%) |
Oct 10, 2012 | 56.08 | 56.11 | 54.98 | 55.32 | 2,979,891 | -1.01(-1.79%) |
Oct 09, 2012 | 58.71 | 58.71 | 56.33 | 56.33 | 3,933,234 | -2.71(-4.59%) |
Oct 08, 2012 | 58.98 | 59.39 | 58.65 | 59.04 | 1,379,523 | -0.05(-0.09%) |
Oct 05, 2012 | 59.74 | 59.89 | 58.96 | 59.09 | 1,876,507 | -0.34(-0.58%) |
Oct 04, 2012 | 59.63 | 59.71 | 59.14 | 59.44 | 1,713,344 | -0.02(-0.03%) |
Oct 03, 2012 | 59.68 | 59.91 | 59.39 | 59.45 | 1,438,452 | -0.03(-0.04%) |
Oct 02, 2012 | 59.97 | 60.18 | 59.25 | 59.48 | 1,959,169 | -0.49(-0.81%) |
Oct 01, 2012 | 59.88 | 60.96 | 59.74 | 59.97 | 1,809,986 | +0.22(+0.37%) |
Sep 28, 2012 | 58.82 | 59.87 | 58.76 | 59.74 | 1,860,335 | +0.41(+0.68%) |
Sep 27, 2012 | 58.91 | 59.51 | 58.76 | 59.34 | 747,375 | +0.60(+1.02%) |
Sep 26, 2012 | 59.10 | 59.20 | 58.61 | 58.74 | 1,182,548 | -0.33(-0.55%) |
Sep 25, 2012 | 59.74 | 59.99 | 59.06 | 59.06 | 1,510,604 | -0.45(-0.76%) |
Sep 24, 2012 | 59.23 | 59.61 | 58.99 | 59.52 | 1,554,243 | +0.08(+0.13%) |
Sep 21, 2012 | 59.11 | 59.66 | 58.95 | 59.44 | 1,627,927 | +0.61(+1.03%) |
Sep 20, 2012 | 58.97 | 59.18 | 58.52 | 58.83 | 877,506 | -0.33(-0.57%) |
Sep 19, 2012 | 59.16 | 59.70 | 59.06 | 59.16 | 1,847,679 | -0.04(-0.07%) |
Sep 18, 2012 | 58.85 | 59.22 | 58.76 | 59.21 | 1,397,846 | +0.23(+0.39%) |
Sep 17, 2012 | 58.77 | 59.16 | 58.68 | 58.98 | 846,750 | +0.03(+0.04%) |
Sep 14, 2012 | 58.63 | 59.19 | 58.44 | 58.95 | 2,116,352 | +0.24(+0.41%) |
Sep 13, 2012 | 57.69 | 58.86 | 57.31 | 58.71 | 1,563,522 | +1.02(+1.77%) |
Sep 12, 2012 | 57.78 | 58.21 | 57.59 | 57.69 | 1,168,999 | -0.04(-0.06%) |
Sep 11, 2012 | 57.30 | 57.95 | 57.13 | 57.73 | 1,215,904 | +0.48(+0.83%) |
Sep 10, 2012 | 57.57 | 57.57 | 57.04 | 57.25 | 1,081,325 | -0.22(-0.38%) |
Sep 07, 2012 | 57.04 | 58.43 | 57.01 | 57.47 | 2,224,020 | +1.03(+1.83%) |
Sep 06, 2012 | 55.34 | 56.52 | 55.34 | 56.44 | 1,062,378 | +1.28(+2.32%) |
Sep 05, 2012 | 55.55 | 55.65 | 54.77 | 55.16 | 1,177,764 | -0.35(-0.63%) |
Sep 04, 2012 | 54.51 | 55.71 | 54.48 | 55.51 | 1,159,941 | +1.08(+1.97%) |
Aug 31, 2012 | 54.77 | 55.07 | 54.26 | 54.44 | 745,056 | -0.11(-0.21%) |
Aug 30, 2012 | 54.29 | 54.73 | 54.08 | 54.55 | 1,005,797 | -0.10(-0.18%) |
Aug 29, 2012 | 54.13 | 54.71 | 54.13 | 54.65 | 1,184,415 | +0.85(+1.57%) |
Aug 27, 2012 | 53.98 | 54.27 | 53.72 | 53.81 | 876,319 | -0.19(-0.34%) |
Aug 24, 2012 | 53.64 | 54.20 | 53.25 | 53.99 | 1,229,217 | +0.21(+0.39%) |
Aug 23, 2012 | 54.29 | 54.29 | 53.69 | 53.78 | 1,084,720 | -0.53(-0.97%) |
Aug 22, 2012 | 54.54 | 54.74 | 53.98 | 54.31 | 916,119 | -0.43(-0.79%) |
Aug 21, 2012 | 55.08 | 55.51 | 54.62 | 54.74 | 1,308,941 | -0.33(-0.61%) |
Aug 20, 2012 | 54.41 | 55.07 | 54.41 | 55.07 | 990,509 | +0.50(+0.92%) |
Aug 17, 2012 | 54.52 | 54.72 | 54.35 | 54.57 | 768,556 | +0.06(+0.11%) |
Aug 16, 2012 | 54.55 | 54.65 | 54.18 | 54.51 | 775,781 | +0.01(+0.02%) |
Aug 15, 2012 | 54.04 | 54.62 | 53.84 | 54.50 | 903,358 | +0.33(+0.60%) |
Aug 14, 2012 | 54.40 | 54.40 | 53.81 | 54.18 | 919,479 | +0.09(+0.16%) |
Aug 13, 2012 | 53.86 | 54.10 | 53.59 | 54.09 | 617,439 | +0.01(+0.02%) |
Aug 10, 2012 | 53.58 | 54.12 | 53.43 | 54.08 | 777,401 | +0.41(+0.77%) |
Aug 09, 2012 | 53.67 | 54.01 | 53.54 | 53.66 | 774,621 | -0.17(-0.31%) |
Aug 08, 2012 | 53.73 | 54.08 | 53.36 | 53.83 | 1,116,764 | +0.05(+0.10%) |
Aug 07, 2012 | 53.06 | 54.17 | 52.99 | 53.78 | 1,704,370 | +1.10(+2.09%) |
Aug 06, 2012 | 52.18 | 53.25 | 52.13 | 52.68 | 1,794,232 | +0.67(+1.29%) |
Aug 03, 2012 | 51.79 | 52.60 | 51.69 | 52.01 | 1,938,919 | +0.94(+1.85%) |
Aug 02, 2012 | 51.71 | 51.77 | 50.76 | 51.06 | 1,735,898 | -1.07(-2.05%) |