Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.65 | 59.01 | 58.62 | 58.92 | 154,301 | +0.38(+0.66%) |
Oct 26, 2012 | 58.30 | 58.53 | 58.53 | 58.53 | 39,605 | +0.48(+0.83%) |
Oct 25, 2012 | 58.05 | 58.32 | 57.92 | 58.05 | 91,948 | -0.26(-0.44%) |
Oct 24, 2012 | 58.33 | 58.50 | 58.31 | 58.31 | 301,090 | -0.27(-0.47%) |
Oct 23, 2012 | 58.45 | 58.58 | 58.37 | 58.58 | 58,457 | +0.10(+0.18%) |
Oct 19, 2012 | 57.96 | 58.57 | 57.96 | 58.48 | 63,103 | +0.44(+0.76%) |
Oct 18, 2012 | 58.31 | 58.42 | 57.96 | 58.04 | 90,758 | -0.24(-0.41%) |
Oct 17, 2012 | 58.48 | 58.48 | 58.20 | 58.28 | 174,581 | -0.30(-0.51%) |
Oct 16, 2012 | 58.81 | 58.81 | 58.56 | 58.57 | 64,290 | -0.49(-0.82%) |
Oct 15, 2012 | 59.04 | 59.15 | 58.89 | 59.06 | 118,445 | -0.01(-0.02%) |
Oct 12, 2012 | 59.07 | 59.28 | 58.93 | 59.07 | 507,885 | +0.12(+0.20%) |
Oct 11, 2012 | 58.47 | 58.98 | 58.39 | 58.96 | 40,745 | +0.36(+0.61%) |
Oct 10, 2012 | 58.11 | 58.62 | 58.10 | 58.60 | 76,594 | +0.23(+0.40%) |
Oct 09, 2012 | 58.18 | 58.45 | 58.18 | 58.37 | 61,386 | +0.09(+0.16%) |
Oct 08, 2012 | 58.32 | 58.42 | 58.17 | 58.28 | 148,204 | +0.27(+0.46%) |
Oct 05, 2012 | 58.18 | 58.25 | 57.99 | 58.01 | 53,189 | -0.41(-0.70%) |
Oct 04, 2012 | 58.59 | 58.79 | 58.42 | 58.42 | 74,096 | -0.43(-0.73%) |
Oct 03, 2012 | 58.78 | 58.85 | 58.59 | 58.85 | 46,346 | +0.07(+0.11%) |
Oct 02, 2012 | 58.68 | 58.87 | 58.68 | 58.78 | 34,251 | -0.02(-0.04%) |
Oct 01, 2012 | 58.63 | 58.86 | 58.49 | 58.81 | 390,456 | +0.17(+0.29%) |
Sep 28, 2012 | 58.79 | 58.84 | 58.48 | 58.64 | 67,835 | +0.02(+0.04%) |
Sep 27, 2012 | 58.68 | 58.68 | 58.39 | 58.61 | 29,781 | -0.10(-0.18%) |
Sep 26, 2012 | 58.62 | 58.74 | 58.54 | 58.71 | 80,131 | +0.36(+0.61%) |
Sep 25, 2012 | 58.15 | 58.36 | 57.93 | 58.36 | 47,522 | +0.25(+0.44%) |
Sep 24, 2012 | 57.92 | 58.14 | 57.92 | 58.10 | 95,900 | +0.39(+0.68%) |
Sep 21, 2012 | 57.47 | 57.79 | 57.27 | 57.71 | 284,853 | +0.19(+0.34%) |
Sep 20, 2012 | 57.94 | 58.04 | 57.51 | 57.51 | 180,687 | -0.01(-0.01%) |
Sep 19, 2012 | 57.67 | 57.72 | 57.37 | 57.52 | 189,193 | +0.29(+0.51%) |
Sep 18, 2012 | 57.43 | 57.57 | 57.16 | 57.23 | 231,639 | +0.25(+0.45%) |
Sep 17, 2012 | 56.69 | 57.16 | 56.69 | 56.97 | 273,766 | +0.52(+0.91%) |
Sep 14, 2012 | 56.96 | 57.00 | 56.32 | 56.46 | 165,269 | -1.07(-1.87%) |
Sep 13, 2012 | 57.67 | 58.14 | 57.08 | 57.53 | 164,247 | -0.07(-0.12%) |
Sep 12, 2012 | 57.63 | 57.68 | 57.44 | 57.60 | 163,668 | -0.36(-0.62%) |
Sep 11, 2012 | 58.15 | 58.17 | 57.90 | 57.96 | 114,982 | -0.19(-0.32%) |
Sep 10, 2012 | 58.02 | 58.19 | 57.88 | 58.14 | 147,683 | +0.05(+0.08%) |
Sep 07, 2012 | 58.74 | 58.76 | 58.04 | 58.10 | 81,112 | -0.04(-0.06%) |
Sep 06, 2012 | 58.51 | 58.51 | 58.08 | 58.13 | 110,425 | -0.65(-1.11%) |
Sep 05, 2012 | 58.91 | 59.01 | 58.72 | 58.79 | 126,869 | -0.10(-0.18%) |
Sep 04, 2012 | 59.02 | 59.16 | 58.81 | 58.89 | 370,971 | -0.19(-0.32%) |
Aug 31, 2012 | 58.52 | 59.13 | 58.41 | 59.08 | 56,495 | +0.61(+1.05%) |
Aug 30, 2012 | 58.48 | 58.60 | 58.42 | 58.46 | 37,690 | +0.14(+0.24%) |
Aug 29, 2012 | 58.53 | 58.53 | 58.20 | 58.32 | 49,849 | -0.03(-0.05%) |
Aug 27, 2012 | 58.40 | 58.45 | 58.31 | 58.35 | 188,689 | +0.28(+0.48%) |
Aug 24, 2012 | 58.37 | 58.37 | 58.02 | 58.07 | 215,754 | -0.11(-0.19%) |
Aug 23, 2012 | 58.08 | 58.20 | 58.01 | 58.18 | 141,970 | +0.24(+0.41%) |
Aug 22, 2012 | 57.71 | 57.95 | 57.50 | 57.95 | 141,859 | +0.80(+1.40%) |
Aug 21, 2012 | 56.96 | 57.19 | 56.64 | 57.15 | 80,297 | +0.19(+0.33%) |
Aug 20, 2012 | 56.97 | 57.13 | 56.93 | 56.96 | 77,829 | +0.08(+0.14%) |
Aug 17, 2012 | 56.80 | 57.04 | 56.74 | 56.88 | 47,055 | +0.17(+0.31%) |
Aug 16, 2012 | 57.14 | 57.26 | 56.53 | 56.71 | 102,396 | -0.37(-0.66%) |
Aug 15, 2012 | 57.48 | 57.48 | 56.99 | 57.08 | 175,581 | -0.62(-1.07%) |
Aug 14, 2012 | 57.76 | 57.87 | 57.66 | 57.70 | 252,425 | -0.66(-1.14%) |
Aug 13, 2012 | 58.53 | 58.61 | 58.35 | 58.36 | 124,580 | +0.02(+0.03%) |
Aug 10, 2012 | 58.53 | 58.53 | 58.24 | 58.35 | 62,888 | +0.27(+0.46%) |
Aug 09, 2012 | 58.03 | 58.14 | 57.71 | 58.08 | 147,175 | -0.05(-0.08%) |
Aug 08, 2012 | 58.52 | 58.56 | 58.07 | 58.13 | 119,186 | -0.27(-0.46%) |
Aug 07, 2012 | 58.52 | 58.52 | 58.26 | 58.39 | 154,719 | -0.67(-1.14%) |
Aug 06, 2012 | 58.96 | 59.25 | 58.93 | 59.07 | 60,066 | +0.16(+0.28%) |
Aug 03, 2012 | 59.05 | 59.05 | 58.59 | 58.90 | 63,465 | -0.57(-0.96%) |
Aug 02, 2012 | 59.50 | 59.85 | 59.37 | 59.47 | 108,173 | +0.11(+0.19%) |