Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.00 | 57.40 | 55.60 | 57.20 | 11,925 | +1.20(+2.14%) |
Oct 26, 2012 | 56.80 | 56.00 | 56.00 | 56.00 | 6,860 | -0.80(-1.41%) |
Oct 25, 2012 | 57.10 | 57.10 | 55.50 | 56.80 | 13,298 | +0.40(+0.71%) |
Oct 24, 2012 | 57.90 | 58.46 | 56.10 | 56.40 | 17,537 | -1.20(-2.08%) |
Oct 23, 2012 | 58.70 | 59.00 | 55.20 | 57.60 | 44,022 | -1.40(-2.37%) |
Oct 19, 2012 | 60.10 | 60.80 | 58.60 | 59.00 | 17,310 | -1.60(-2.64%) |
Oct 18, 2012 | 61.30 | 62.10 | 60.60 | 60.60 | 11,612 | -0.90(-1.46%) |
Oct 17, 2012 | 59.80 | 61.70 | 59.30 | 61.50 | 15,996 | +1.70(+2.84%) |
Oct 16, 2012 | 60.40 | 60.90 | 59.30 | 59.80 | 13,911 | +0.00(+0.00%) |
Oct 15, 2012 | 60.80 | 61.10 | 59.00 | 59.80 | 13,174 | -0.70(-1.16%) |
Oct 12, 2012 | 60.40 | 60.80 | 59.50 | 60.50 | 13,192 | +0.20(+0.33%) |
Oct 11, 2012 | 59.50 | 60.88 | 58.90 | 60.30 | 15,539 | +1.60(+2.73%) |
Oct 10, 2012 | 59.40 | 59.90 | 58.00 | 58.70 | 16,697 | -0.60(-1.01%) |
Oct 09, 2012 | 60.60 | 61.40 | 59.20 | 59.30 | 14,802 | -1.20(-1.98%) |
Oct 08, 2012 | 58.40 | 60.65 | 58.10 | 60.50 | 25,588 | +1.40(+2.37%) |
Oct 05, 2012 | 60.90 | 61.50 | 58.70 | 59.10 | 13,293 | -1.50(-2.48%) |
Oct 04, 2012 | 59.50 | 60.90 | 58.80 | 60.60 | 13,473 | +1.30(+2.19%) |
Oct 03, 2012 | 60.80 | 60.80 | 58.40 | 59.30 | 32,418 | -1.40(-2.31%) |
Oct 02, 2012 | 62.10 | 62.20 | 60.50 | 60.70 | 19,369 | -1.10(-1.78%) |
Oct 01, 2012 | 62.20 | 63.61 | 61.40 | 61.80 | 20,560 | +0.30(+0.49%) |
Sep 28, 2012 | 60.10 | 62.20 | 59.60 | 61.50 | 41,782 | +1.00(+1.65%) |
Sep 27, 2012 | 59.70 | 60.70 | 58.00 | 60.50 | 25,616 | +1.40(+2.37%) |
Sep 26, 2012 | 60.60 | 60.60 | 58.60 | 59.10 | 27,803 | -1.50(-2.48%) |
Sep 25, 2012 | 62.50 | 63.10 | 60.40 | 60.60 | 30,535 | -2.10(-3.35%) |
Sep 24, 2012 | 62.10 | 62.90 | 61.50 | 62.70 | 35,499 | +0.60(+0.97%) |
Sep 21, 2012 | 62.30 | 62.80 | 61.30 | 62.10 | 49,666 | +0.80(+1.31%) |
Sep 20, 2012 | 59.60 | 61.40 | 58.34 | 61.30 | 61,923 | +1.00(+1.66%) |
Sep 19, 2012 | 63.60 | 63.90 | 59.60 | 60.30 | 62,804 | -3.20(-5.04%) |
Sep 18, 2012 | 63.00 | 64.80 | 62.30 | 63.50 | 37,156 | +0.10(+0.16%) |
Sep 17, 2012 | 63.90 | 63.90 | 62.61 | 63.40 | 43,215 | -0.90(-1.40%) |
Sep 14, 2012 | 63.50 | 65.50 | 63.30 | 64.30 | 49,570 | +1.00(+1.58%) |
Sep 13, 2012 | 63.10 | 64.00 | 61.50 | 63.30 | 40,408 | +0.10(+0.16%) |
Sep 12, 2012 | 63.40 | 64.00 | 61.40 | 63.20 | 30,709 | +0.30(+0.48%) |
Sep 11, 2012 | 61.40 | 63.00 | 60.70 | 62.90 | 39,463 | +2.60(+4.31%) |
Sep 10, 2012 | 59.80 | 63.50 | 59.20 | 60.30 | 78,632 | +0.60(+1.01%) |
Sep 07, 2012 | 57.60 | 60.00 | 57.00 | 59.70 | 34,036 | +2.90(+5.11%) |
Sep 06, 2012 | 55.50 | 57.10 | 54.90 | 56.80 | 44,063 | +1.40(+2.53%) |
Sep 05, 2012 | 55.40 | 55.80 | 54.90 | 55.40 | 11,644 | +0.20(+0.36%) |
Sep 04, 2012 | 55.20 | 55.80 | 54.00 | 55.20 | 19,823 | -0.10(-0.18%) |
Aug 31, 2012 | 54.40 | 55.50 | 53.50 | 55.30 | 28,099 | +1.50(+2.79%) |
Aug 30, 2012 | 53.90 | 54.19 | 53.40 | 53.80 | 11,357 | -0.50(-0.92%) |
Aug 29, 2012 | 54.00 | 54.90 | 53.50 | 54.30 | 20,187 | +1.30(+2.45%) |
Aug 27, 2012 | 54.50 | 54.70 | 52.70 | 53.00 | 23,839 | -1.30(-2.39%) |
Aug 24, 2012 | 54.30 | 54.90 | 52.30 | 54.30 | 47,459 | -0.40(-0.73%) |
Aug 23, 2012 | 54.80 | 55.00 | 54.05 | 54.70 | 16,224 | +0.10(+0.18%) |
Aug 22, 2012 | 55.30 | 55.31 | 54.00 | 54.60 | 15,978 | -0.70(-1.27%) |
Aug 21, 2012 | 55.10 | 56.40 | 54.70 | 55.30 | 26,586 | +0.80(+1.47%) |
Aug 20, 2012 | 54.50 | 55.40 | 53.90 | 54.50 | 21,991 | -0.20(-0.37%) |
Aug 17, 2012 | 54.90 | 54.90 | 53.30 | 54.70 | 20,180 | +0.00(+0.00%) |
Aug 16, 2012 | 52.80 | 55.00 | 52.80 | 54.70 | 23,288 | +1.70(+3.21%) |
Aug 15, 2012 | 52.50 | 53.80 | 51.80 | 53.00 | 16,889 | +0.50(+0.95%) |
Aug 14, 2012 | 51.30 | 52.80 | 51.20 | 52.50 | 22,927 | +1.10(+2.14%) |
Aug 13, 2012 | 52.10 | 52.90 | 50.90 | 51.40 | 14,579 | -0.80(-1.53%) |
Aug 10, 2012 | 52.90 | 53.00 | 51.40 | 52.20 | 44,011 | -0.90(-1.69%) |
Aug 09, 2012 | 51.10 | 53.70 | 49.50 | 53.10 | 39,685 | +2.10(+4.12%) |
Aug 08, 2012 | 50.50 | 51.50 | 48.95 | 51.00 | 16,422 | +0.00(+0.00%) |
Aug 07, 2012 | 50.60 | 51.70 | 50.60 | 51.00 | 31,930 | +0.90(+1.80%) |
Aug 06, 2012 | 50.50 | 51.50 | 47.50 | 50.10 | 46,684 | -0.20(-0.40%) |
Aug 03, 2012 | 48.30 | 51.35 | 48.30 | 50.30 | 28,386 | +2.80(+5.89%) |
Aug 02, 2012 | 50.10 | 51.20 | 47.10 | 47.50 | 45,668 | -3.50(-6.86%) |