Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.22 | 60.97 | 59.39 | 60.43 | 479,455 | +0.31(+0.52%) |
Oct 26, 2012 | 60.60 | 60.12 | 60.12 | 60.12 | 623,645 | -0.36(-0.59%) |
Oct 25, 2012 | 59.11 | 60.53 | 58.84 | 60.48 | 818,017 | +1.96(+3.34%) |
Oct 24, 2012 | 59.62 | 60.30 | 58.26 | 58.52 | 548,735 | -0.81(-1.37%) |
Oct 23, 2012 | 60.14 | 60.33 | 59.28 | 59.34 | 517,190 | -2.01(-3.27%) |
Oct 19, 2012 | 62.34 | 62.47 | 61.13 | 61.34 | 352,815 | -1.00(-1.60%) |
Oct 18, 2012 | 62.08 | 63.01 | 61.94 | 62.34 | 349,444 | +0.09(+0.15%) |
Oct 17, 2012 | 61.11 | 62.37 | 61.11 | 62.25 | 528,217 | +1.12(+1.83%) |
Oct 16, 2012 | 60.07 | 61.47 | 59.76 | 61.13 | 638,391 | +1.36(+2.27%) |
Oct 15, 2012 | 58.65 | 59.91 | 58.65 | 59.78 | 480,732 | +0.99(+1.69%) |
Oct 12, 2012 | 59.51 | 59.93 | 58.59 | 58.78 | 563,371 | -0.84(-1.41%) |
Oct 11, 2012 | 59.40 | 59.81 | 58.47 | 59.62 | 591,673 | +0.67(+1.13%) |
Oct 10, 2012 | 58.69 | 59.20 | 58.40 | 58.96 | 321,975 | +0.39(+0.66%) |
Oct 09, 2012 | 59.31 | 59.34 | 58.27 | 58.57 | 436,680 | -0.72(-1.21%) |
Oct 08, 2012 | 59.51 | 59.51 | 58.77 | 59.29 | 395,080 | -0.54(-0.90%) |
Oct 05, 2012 | 60.24 | 60.92 | 59.71 | 59.83 | 520,046 | +0.09(+0.15%) |
Oct 04, 2012 | 60.05 | 60.62 | 59.53 | 59.74 | 553,285 | -0.11(-0.18%) |
Oct 03, 2012 | 60.15 | 61.02 | 59.72 | 59.84 | 744,880 | -0.36(-0.59%) |
Oct 02, 2012 | 58.68 | 60.43 | 58.54 | 60.20 | 732,370 | +1.67(+2.85%) |
Oct 01, 2012 | 59.41 | 59.58 | 58.43 | 58.53 | 645,408 | -0.80(-1.34%) |
Sep 28, 2012 | 59.43 | 59.89 | 58.61 | 59.33 | 542,751 | -0.39(-0.65%) |
Sep 27, 2012 | 58.55 | 60.03 | 57.99 | 59.71 | 626,684 | +1.36(+2.32%) |
Sep 26, 2012 | 58.46 | 59.11 | 57.42 | 58.36 | 1,018,632 | +0.14(+0.25%) |
Sep 25, 2012 | 57.44 | 58.93 | 57.24 | 58.21 | 806,771 | +0.86(+1.51%) |
Sep 24, 2012 | 57.32 | 57.62 | 56.04 | 57.35 | 656,439 | +0.01(+0.01%) |
Sep 21, 2012 | 57.76 | 58.35 | 57.26 | 57.34 | 678,777 | -0.14(-0.24%) |
Sep 20, 2012 | 57.33 | 57.78 | 56.96 | 57.48 | 341,227 | -0.22(-0.38%) |
Sep 19, 2012 | 56.97 | 58.14 | 56.93 | 57.70 | 477,507 | +0.72(+1.26%) |
Sep 18, 2012 | 58.01 | 58.50 | 56.84 | 56.98 | 501,138 | -1.02(-1.76%) |
Sep 17, 2012 | 59.31 | 59.44 | 57.90 | 58.00 | 470,463 | -1.39(-2.33%) |
Sep 14, 2012 | 58.31 | 59.79 | 58.28 | 59.39 | 522,916 | +1.18(+2.03%) |
Sep 13, 2012 | 57.71 | 58.68 | 57.37 | 58.21 | 314,877 | +0.18(+0.31%) |
Sep 12, 2012 | 58.32 | 58.32 | 56.87 | 58.02 | 325,107 | -0.06(-0.10%) |
Sep 11, 2012 | 58.24 | 58.78 | 57.95 | 58.09 | 263,574 | -0.23(-0.39%) |
Sep 10, 2012 | 58.29 | 59.76 | 57.81 | 58.31 | 326,903 | -0.61(-1.04%) |
Sep 07, 2012 | 58.45 | 59.84 | 58.45 | 58.93 | 495,889 | +0.72(+1.24%) |
Sep 06, 2012 | 56.40 | 58.58 | 56.40 | 58.21 | 553,859 | +1.74(+3.07%) |
Sep 05, 2012 | 56.05 | 56.59 | 55.62 | 56.47 | 497,748 | +0.56(+1.00%) |
Sep 04, 2012 | 54.95 | 56.06 | 54.62 | 55.91 | 541,322 | +1.02(+1.85%) |
Aug 31, 2012 | 54.53 | 54.99 | 54.08 | 54.90 | 280,264 | +0.69(+1.27%) |
Aug 30, 2012 | 55.59 | 55.73 | 54.14 | 54.21 | 322,589 | -1.68(-3.01%) |
Aug 29, 2012 | 54.96 | 55.91 | 54.84 | 55.89 | 417,130 | +1.42(+2.62%) |
Aug 27, 2012 | 54.61 | 54.87 | 54.13 | 54.46 | 286,147 | -0.04(-0.07%) |
Aug 24, 2012 | 54.48 | 54.71 | 53.95 | 54.50 | 336,547 | -0.20(-0.36%) |
Aug 23, 2012 | 55.11 | 55.27 | 54.60 | 54.70 | 231,411 | -0.43(-0.78%) |
Aug 22, 2012 | 55.28 | 55.31 | 54.32 | 55.13 | 534,870 | -0.41(-0.74%) |
Aug 21, 2012 | 55.98 | 56.10 | 55.43 | 55.54 | 303,069 | -0.44(-0.79%) |
Aug 20, 2012 | 55.57 | 55.99 | 54.92 | 55.98 | 396,315 | +0.32(+0.57%) |
Aug 17, 2012 | 55.88 | 56.06 | 55.33 | 55.66 | 389,039 | -0.25(-0.45%) |
Aug 16, 2012 | 55.57 | 56.28 | 55.21 | 55.91 | 246,394 | +0.43(+0.78%) |
Aug 15, 2012 | 55.88 | 56.19 | 54.93 | 55.48 | 248,191 | -0.44(-0.79%) |
Aug 14, 2012 | 57.05 | 57.59 | 55.71 | 55.92 | 354,064 | -0.94(-1.65%) |
Aug 13, 2012 | 55.55 | 56.90 | 55.45 | 56.86 | 665,394 | +1.33(+2.40%) |
Aug 10, 2012 | 55.14 | 55.89 | 54.77 | 55.52 | 370,736 | +0.25(+0.45%) |
Aug 09, 2012 | 54.74 | 55.62 | 54.56 | 55.27 | 417,238 | +0.37(+0.68%) |
Aug 08, 2012 | 54.84 | 54.99 | 54.17 | 54.90 | 349,603 | -0.08(-0.14%) |
Aug 07, 2012 | 55.54 | 55.70 | 54.93 | 54.98 | 493,266 | -0.11(-0.21%) |
Aug 06, 2012 | 54.03 | 55.38 | 53.78 | 55.09 | 425,897 | +1.05(+1.95%) |
Aug 03, 2012 | 53.61 | 54.58 | 53.52 | 54.04 | 523,489 | +1.20(+2.27%) |
Aug 02, 2012 | 54.79 | 54.79 | 52.74 | 52.84 | 596,765 | -2.39(-4.34%) |