Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 50.99 | 51.60 | 50.41 | 51.41 | 124,895 | +0.51(+1.01%) |
Oct 26, 2012 | 51.01 | 50.89 | 50.89 | 50.89 | 240,821 | -0.01(-0.02%) |
Oct 25, 2012 | 52.80 | 52.96 | 49.73 | 50.90 | 460,077 | -1.34(-2.57%) |
Oct 24, 2012 | 53.51 | 53.58 | 52.07 | 52.24 | 297,819 | -1.05(-1.97%) |
Oct 23, 2012 | 52.83 | 53.91 | 52.47 | 53.29 | 242,523 | -1.39(-2.54%) |
Oct 19, 2012 | 55.57 | 55.62 | 54.17 | 54.68 | 213,257 | -1.29(-2.31%) |
Oct 18, 2012 | 55.09 | 56.16 | 54.53 | 55.98 | 228,214 | +0.74(+1.34%) |
Oct 17, 2012 | 55.46 | 56.21 | 54.11 | 55.23 | 130,167 | -0.18(-0.33%) |
Oct 16, 2012 | 55.28 | 56.05 | 54.64 | 55.42 | 90,103 | +0.44(+0.80%) |
Oct 15, 2012 | 54.73 | 55.23 | 54.05 | 54.98 | 129,524 | +0.35(+0.64%) |
Oct 12, 2012 | 54.52 | 55.04 | 54.19 | 54.63 | 86,139 | +0.04(+0.07%) |
Oct 11, 2012 | 55.23 | 55.56 | 54.45 | 54.59 | 183,747 | -0.21(-0.38%) |
Oct 10, 2012 | 55.40 | 55.68 | 54.59 | 54.80 | 100,368 | -0.52(-0.95%) |
Oct 09, 2012 | 56.44 | 56.85 | 55.06 | 55.32 | 101,525 | -1.02(-1.81%) |
Oct 08, 2012 | 56.32 | 56.87 | 55.79 | 56.34 | 65,392 | -0.27(-0.47%) |
Oct 05, 2012 | 56.58 | 57.70 | 56.44 | 56.61 | 108,469 | +0.12(+0.22%) |
Oct 04, 2012 | 56.00 | 56.90 | 55.87 | 56.48 | 136,417 | +0.54(+0.97%) |
Oct 03, 2012 | 56.78 | 57.06 | 55.87 | 55.94 | 196,686 | -0.67(-1.18%) |
Oct 02, 2012 | 56.89 | 56.89 | 55.66 | 56.61 | 227,407 | +0.02(+0.03%) |
Oct 01, 2012 | 56.64 | 57.07 | 56.23 | 56.59 | 241,839 | -0.02(-0.03%) |
Sep 28, 2012 | 56.83 | 56.95 | 55.97 | 56.61 | 147,897 | -0.56(-0.98%) |
Sep 27, 2012 | 56.18 | 57.54 | 55.79 | 57.17 | 250,634 | +1.23(+2.20%) |
Sep 26, 2012 | 56.64 | 56.65 | 55.66 | 55.94 | 201,092 | -0.70(-1.24%) |
Sep 25, 2012 | 56.09 | 57.20 | 56.02 | 56.64 | 334,927 | +0.75(+1.35%) |
Sep 24, 2012 | 56.24 | 56.91 | 55.24 | 55.89 | 220,466 | -0.71(-1.26%) |
Sep 21, 2012 | 57.67 | 57.67 | 56.53 | 56.61 | 232,213 | -0.47(-0.82%) |
Sep 20, 2012 | 57.24 | 57.71 | 56.71 | 57.07 | 131,045 | -0.49(-0.84%) |
Sep 19, 2012 | 56.32 | 57.84 | 56.11 | 57.56 | 169,843 | +0.92(+1.63%) |
Sep 18, 2012 | 56.10 | 56.73 | 55.78 | 56.63 | 150,682 | +0.51(+0.92%) |
Sep 17, 2012 | 55.69 | 56.17 | 55.15 | 56.12 | 90,844 | +0.10(+0.17%) |
Sep 14, 2012 | 55.89 | 56.64 | 55.27 | 56.02 | 221,494 | +0.43(+0.77%) |
Sep 13, 2012 | 55.44 | 55.77 | 54.96 | 55.60 | 296,800 | +0.37(+0.67%) |
Sep 12, 2012 | 55.77 | 55.87 | 55.10 | 55.23 | 142,623 | -0.50(-0.91%) |
Sep 11, 2012 | 55.95 | 56.28 | 55.65 | 55.73 | 169,914 | -0.36(-0.65%) |
Sep 10, 2012 | 55.78 | 56.49 | 55.73 | 56.09 | 138,105 | +0.28(+0.49%) |
Sep 07, 2012 | 55.71 | 55.85 | 55.28 | 55.82 | 202,015 | +0.00(+0.00%) |
Sep 06, 2012 | 56.02 | 56.30 | 55.62 | 55.82 | 227,018 | +0.01(+0.02%) |
Sep 05, 2012 | 55.74 | 56.41 | 55.13 | 55.81 | 261,021 | -0.13(-0.24%) |
Sep 04, 2012 | 55.47 | 56.35 | 54.54 | 55.94 | 225,698 | +0.68(+1.22%) |
Aug 31, 2012 | 55.31 | 55.52 | 54.46 | 55.26 | 323,627 | +0.59(+1.08%) |
Aug 30, 2012 | 54.02 | 54.86 | 54.02 | 54.67 | 188,775 | +0.54(+1.00%) |
Aug 29, 2012 | 54.11 | 54.31 | 53.62 | 54.13 | 321,909 | +1.52(+2.90%) |
Aug 27, 2012 | 52.84 | 52.97 | 52.25 | 52.61 | 220,413 | -0.20(-0.38%) |
Aug 24, 2012 | 52.90 | 53.10 | 52.61 | 52.81 | 200,835 | -0.38(-0.72%) |
Aug 23, 2012 | 53.45 | 53.59 | 53.01 | 53.19 | 230,711 | -0.40(-0.75%) |
Aug 22, 2012 | 53.44 | 53.79 | 53.27 | 53.59 | 360,518 | +0.20(+0.37%) |
Aug 21, 2012 | 53.31 | 54.31 | 53.13 | 53.39 | 343,103 | -0.19(-0.36%) |
Aug 20, 2012 | 55.70 | 55.94 | 52.54 | 53.58 | 895,082 | -2.81(-4.98%) |
Aug 17, 2012 | 55.00 | 57.76 | 52.37 | 56.39 | 2,166,222 | -2.46(-4.17%) |
Aug 16, 2012 | 57.90 | 59.18 | 57.62 | 58.84 | 245,824 | +0.83(+1.43%) |
Aug 15, 2012 | 57.47 | 59.55 | 56.19 | 58.02 | 195,041 | +0.17(+0.30%) |
Aug 14, 2012 | 57.61 | 58.77 | 57.61 | 57.84 | 361,483 | +0.31(+0.55%) |
Aug 13, 2012 | 57.90 | 58.06 | 57.21 | 57.53 | 223,988 | -0.50(-0.87%) |
Aug 10, 2012 | 58.41 | 58.45 | 57.31 | 58.03 | 151,880 | -0.42(-0.72%) |
Aug 09, 2012 | 59.89 | 59.89 | 58.00 | 58.45 | 412,485 | -1.45(-2.42%) |
Aug 08, 2012 | 59.31 | 60.36 | 59.16 | 59.90 | 227,790 | +0.55(+0.93%) |
Aug 07, 2012 | 59.02 | 60.12 | 59.02 | 59.35 | 263,586 | +0.53(+0.91%) |
Aug 06, 2012 | 59.08 | 60.28 | 58.69 | 58.81 | 217,999 | -0.30(-0.52%) |
Aug 03, 2012 | 58.54 | 59.29 | 58.01 | 59.12 | 284,942 | +2.13(+3.74%) |
Aug 02, 2012 | 56.21 | 57.82 | 55.81 | 56.99 | 219,806 | +0.14(+0.25%) |