Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.85 | 56.85 | 56.48 | 56.62 | 130,161 | +0.09(+0.16%) |
Oct 26, 2012 | 56.54 | 56.52 | 56.52 | 56.52 | 599,449 | -0.05(-0.08%) |
Oct 25, 2012 | 56.64 | 57.02 | 56.34 | 56.57 | 122,746 | +0.55(+0.99%) |
Oct 24, 2012 | 56.20 | 56.38 | 55.97 | 56.02 | 267,839 | +0.18(+0.33%) |
Oct 23, 2012 | 56.11 | 56.23 | 55.68 | 55.83 | 167,482 | -1.53(-2.66%) |
Oct 19, 2012 | 58.02 | 58.02 | 57.19 | 57.36 | 73,732 | -1.13(-1.93%) |
Oct 18, 2012 | 58.10 | 58.52 | 58.10 | 58.49 | 197,517 | +0.14(+0.24%) |
Oct 17, 2012 | 58.43 | 58.49 | 58.21 | 58.35 | 128,114 | +0.14(+0.24%) |
Oct 16, 2012 | 58.12 | 58.32 | 57.99 | 58.22 | 113,256 | +0.43(+0.75%) |
Oct 15, 2012 | 57.61 | 57.88 | 57.44 | 57.78 | 36,076 | +0.25(+0.43%) |
Oct 12, 2012 | 57.58 | 57.64 | 57.33 | 57.54 | 70,453 | +0.16(+0.27%) |
Oct 11, 2012 | 57.71 | 57.80 | 57.33 | 57.38 | 118,203 | +0.31(+0.55%) |
Oct 10, 2012 | 57.26 | 57.54 | 56.98 | 57.07 | 96,292 | -0.25(-0.43%) |
Oct 09, 2012 | 58.09 | 58.18 | 57.23 | 57.32 | 108,521 | -0.87(-1.50%) |
Oct 08, 2012 | 57.91 | 58.27 | 57.68 | 58.19 | 50,157 | +0.03(+0.05%) |
Oct 05, 2012 | 58.28 | 58.47 | 58.14 | 58.16 | 175,746 | +0.32(+0.56%) |
Oct 04, 2012 | 57.45 | 57.94 | 57.31 | 57.84 | 153,418 | +0.59(+1.03%) |
Oct 03, 2012 | 57.73 | 57.73 | 57.19 | 57.25 | 126,072 | -0.33(-0.58%) |
Oct 02, 2012 | 57.41 | 57.75 | 57.27 | 57.58 | 74,326 | +0.39(+0.68%) |
Oct 01, 2012 | 57.29 | 57.47 | 57.10 | 57.20 | 117,300 | +0.06(+0.10%) |
Sep 28, 2012 | 57.23 | 57.23 | 56.70 | 57.14 | 73,086 | -0.12(-0.21%) |
Sep 27, 2012 | 57.46 | 57.61 | 57.12 | 57.26 | 59,668 | +0.25(+0.44%) |
Sep 26, 2012 | 56.60 | 57.23 | 56.46 | 57.01 | 161,929 | +0.15(+0.26%) |
Sep 25, 2012 | 56.92 | 57.33 | 56.86 | 56.86 | 64,343 | +0.16(+0.28%) |
Sep 24, 2012 | 57.24 | 57.27 | 56.56 | 56.71 | 140,082 | -0.56(-0.98%) |
Sep 21, 2012 | 57.67 | 57.81 | 57.21 | 57.27 | 52,642 | -0.43(-0.75%) |
Sep 20, 2012 | 56.86 | 57.70 | 56.86 | 57.70 | 232,230 | +0.16(+0.27%) |
Sep 19, 2012 | 57.26 | 57.67 | 57.21 | 57.55 | 98,690 | +0.19(+0.34%) |
Sep 18, 2012 | 57.16 | 57.51 | 57.07 | 57.35 | 96,152 | -0.06(-0.11%) |
Sep 17, 2012 | 57.45 | 57.62 | 57.21 | 57.42 | 166,774 | +0.03(+0.05%) |
Sep 14, 2012 | 57.44 | 57.80 | 57.28 | 57.39 | 135,082 | +0.06(+0.11%) |
Sep 13, 2012 | 56.44 | 57.36 | 56.19 | 57.32 | 239,387 | +1.02(+1.81%) |
Sep 12, 2012 | 56.86 | 57.04 | 56.05 | 56.30 | 128,381 | -0.07(-0.13%) |
Sep 11, 2012 | 56.34 | 56.57 | 56.25 | 56.38 | 123,429 | +0.40(+0.71%) |
Sep 10, 2012 | 56.24 | 56.42 | 55.78 | 55.98 | 105,888 | -0.24(-0.43%) |
Sep 07, 2012 | 56.04 | 56.31 | 55.82 | 56.22 | 166,071 | +0.84(+1.51%) |
Sep 06, 2012 | 55.03 | 55.67 | 54.87 | 55.38 | 89,549 | +0.86(+1.57%) |
Sep 05, 2012 | 54.53 | 54.80 | 54.42 | 54.53 | 89,643 | -0.08(-0.15%) |
Sep 04, 2012 | 55.05 | 55.13 | 54.52 | 54.61 | 155,180 | -0.67(-1.21%) |
Aug 31, 2012 | 55.32 | 55.44 | 54.83 | 55.28 | 232,575 | +0.38(+0.69%) |
Aug 30, 2012 | 55.04 | 55.15 | 54.65 | 54.91 | 212,689 | -0.29(-0.52%) |
Aug 29, 2012 | 55.30 | 55.48 | 55.19 | 55.19 | 43,111 | -0.08(-0.15%) |
Aug 27, 2012 | 55.80 | 55.80 | 55.18 | 55.27 | 70,218 | -0.53(-0.96%) |
Aug 24, 2012 | 55.76 | 56.16 | 55.55 | 55.81 | 99,931 | -0.31(-0.56%) |
Aug 23, 2012 | 56.06 | 56.15 | 55.60 | 56.12 | 131,899 | -0.08(-0.15%) |
Aug 22, 2012 | 56.33 | 56.55 | 56.07 | 56.20 | 171,611 | -0.42(-0.75%) |
Aug 21, 2012 | 56.76 | 56.98 | 56.45 | 56.63 | 155,838 | +0.17(+0.31%) |
Aug 20, 2012 | 56.04 | 56.94 | 55.94 | 56.45 | 222,770 | +0.05(+0.08%) |
Aug 17, 2012 | 55.46 | 56.50 | 55.43 | 56.40 | 157,848 | +0.69(+1.24%) |
Aug 16, 2012 | 55.17 | 55.86 | 55.04 | 55.72 | 120,651 | +0.28(+0.50%) |
Aug 15, 2012 | 55.20 | 55.50 | 55.16 | 55.44 | 28,957 | +0.12(+0.22%) |
Aug 14, 2012 | 55.37 | 55.48 | 54.92 | 55.32 | 145,768 | -0.04(-0.07%) |
Aug 13, 2012 | 55.35 | 55.37 | 54.88 | 55.36 | 130,425 | -0.13(-0.23%) |
Aug 10, 2012 | 55.36 | 55.79 | 55.30 | 55.48 | 65,307 | -0.24(-0.43%) |
Aug 09, 2012 | 55.82 | 56.10 | 55.48 | 55.72 | 149,113 | -0.09(-0.16%) |
Aug 08, 2012 | 55.42 | 55.94 | 55.42 | 55.82 | 103,526 | +0.53(+0.97%) |
Aug 07, 2012 | 56.49 | 56.57 | 55.26 | 55.28 | 136,048 | -0.67(-1.20%) |
Aug 06, 2012 | 55.80 | 56.17 | 55.72 | 55.95 | 92,425 | +0.26(+0.46%) |
Aug 03, 2012 | 54.90 | 55.82 | 54.74 | 55.70 | 236,127 | +1.34(+2.47%) |
Aug 02, 2012 | 54.37 | 54.81 | 54.17 | 54.35 | 266,642 | -0.62(-1.12%) |