Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.50 | 59.64 | 58.06 | 59.52 | 599,775 | +1.01(+1.73%) |
Oct 26, 2012 | 58.22 | 58.50 | 58.50 | 58.50 | 434,577 | +0.26(+0.45%) |
Oct 25, 2012 | 58.70 | 58.83 | 57.51 | 58.24 | 511,304 | +0.19(+0.33%) |
Oct 24, 2012 | 58.88 | 58.97 | 57.60 | 58.05 | 429,211 | -0.56(-0.95%) |
Oct 23, 2012 | 58.94 | 59.01 | 57.22 | 58.60 | 507,294 | -0.90(-1.52%) |
Oct 19, 2012 | 60.46 | 60.60 | 58.96 | 59.51 | 485,591 | -1.15(-1.90%) |
Oct 18, 2012 | 60.52 | 61.25 | 60.27 | 60.66 | 399,785 | -0.02(-0.04%) |
Oct 17, 2012 | 59.97 | 60.87 | 59.72 | 60.68 | 814,115 | +0.94(+1.58%) |
Oct 16, 2012 | 59.15 | 60.29 | 59.15 | 59.74 | 466,486 | +0.60(+1.01%) |
Oct 15, 2012 | 57.72 | 59.21 | 57.72 | 59.14 | 440,402 | +1.41(+2.45%) |
Oct 12, 2012 | 58.25 | 58.36 | 57.42 | 57.73 | 560,104 | -0.17(-0.29%) |
Oct 11, 2012 | 57.46 | 58.33 | 57.28 | 57.90 | 520,191 | +1.07(+1.88%) |
Oct 10, 2012 | 57.89 | 57.89 | 56.62 | 56.83 | 658,093 | -0.90(-1.57%) |
Oct 09, 2012 | 57.85 | 58.24 | 57.19 | 57.74 | 385,189 | -0.12(-0.21%) |
Oct 08, 2012 | 58.54 | 58.67 | 57.71 | 57.86 | 494,774 | -0.97(-1.66%) |
Oct 05, 2012 | 58.12 | 59.20 | 58.12 | 58.84 | 649,900 | +1.04(+1.79%) |
Oct 04, 2012 | 57.30 | 58.42 | 56.95 | 57.80 | 569,092 | +0.87(+1.52%) |
Oct 03, 2012 | 56.65 | 56.95 | 56.43 | 56.93 | 464,096 | +0.43(+0.77%) |
Oct 02, 2012 | 56.16 | 56.76 | 55.91 | 56.50 | 689,596 | +0.53(+0.95%) |
Oct 01, 2012 | 56.23 | 57.07 | 55.70 | 55.97 | 605,210 | +0.07(+0.12%) |
Sep 28, 2012 | 55.95 | 56.25 | 55.41 | 55.90 | 414,894 | -0.20(-0.36%) |
Sep 27, 2012 | 56.59 | 56.88 | 55.87 | 56.10 | 554,571 | -0.28(-0.49%) |
Sep 26, 2012 | 57.38 | 57.41 | 56.20 | 56.38 | 626,400 | -1.00(-1.74%) |
Sep 25, 2012 | 58.52 | 58.97 | 57.14 | 57.37 | 706,584 | -0.80(-1.37%) |
Sep 24, 2012 | 59.51 | 59.60 | 57.95 | 58.17 | 720,530 | -1.38(-2.32%) |
Sep 21, 2012 | 60.12 | 60.50 | 59.49 | 59.55 | 719,541 | -0.19(-0.31%) |
Sep 20, 2012 | 60.46 | 60.63 | 59.33 | 59.74 | 692,434 | -1.10(-1.80%) |
Sep 19, 2012 | 59.89 | 61.02 | 59.75 | 60.84 | 561,059 | +1.05(+1.76%) |
Sep 18, 2012 | 60.21 | 60.28 | 59.48 | 59.78 | 522,401 | -0.65(-1.07%) |
Sep 17, 2012 | 61.04 | 61.16 | 60.09 | 60.43 | 691,151 | -0.69(-1.12%) |
Sep 14, 2012 | 60.43 | 61.20 | 60.42 | 61.12 | 397,522 | +0.69(+1.14%) |
Sep 13, 2012 | 60.24 | 60.73 | 59.37 | 60.43 | 434,786 | +0.02(+0.04%) |
Sep 12, 2012 | 59.93 | 60.83 | 59.80 | 60.41 | 646,934 | +0.58(+0.97%) |
Sep 11, 2012 | 59.99 | 60.33 | 59.77 | 59.83 | 643,698 | -0.37(-0.62%) |
Sep 10, 2012 | 59.85 | 60.55 | 59.75 | 60.20 | 488,213 | +0.24(+0.40%) |
Sep 07, 2012 | 59.27 | 60.40 | 59.27 | 59.96 | 842,170 | +0.70(+1.19%) |
Sep 06, 2012 | 58.50 | 59.41 | 58.33 | 59.26 | 504,264 | +1.42(+2.46%) |
Sep 05, 2012 | 58.32 | 58.49 | 57.71 | 57.84 | 280,164 | -0.52(-0.89%) |
Sep 04, 2012 | 58.14 | 58.64 | 57.82 | 58.36 | 422,305 | +0.36(+0.63%) |
Aug 31, 2012 | 58.46 | 58.59 | 57.69 | 57.99 | 385,838 | -0.22(-0.38%) |
Aug 30, 2012 | 58.32 | 58.65 | 58.09 | 58.22 | 385,908 | -0.36(-0.62%) |
Aug 29, 2012 | 58.33 | 59.07 | 58.32 | 58.58 | 519,846 | +0.96(+1.66%) |
Aug 27, 2012 | 57.93 | 58.07 | 57.33 | 57.62 | 530,110 | +0.10(+0.17%) |
Aug 24, 2012 | 56.94 | 57.71 | 56.89 | 57.52 | 289,425 | +0.53(+0.92%) |
Aug 23, 2012 | 57.63 | 57.73 | 56.82 | 57.00 | 468,970 | -0.87(-1.51%) |
Aug 22, 2012 | 57.49 | 58.06 | 57.49 | 57.87 | 320,121 | +0.39(+0.67%) |
Aug 21, 2012 | 58.27 | 58.29 | 57.19 | 57.48 | 484,974 | -0.54(-0.93%) |
Aug 20, 2012 | 57.95 | 58.46 | 57.84 | 58.02 | 512,455 | +0.08(+0.15%) |
Aug 17, 2012 | 58.05 | 58.32 | 57.80 | 57.94 | 698,111 | -0.04(-0.07%) |
Aug 16, 2012 | 57.35 | 58.08 | 57.13 | 57.98 | 730,351 | +0.67(+1.17%) |
Aug 15, 2012 | 57.12 | 57.55 | 57.00 | 57.31 | 659,396 | +0.22(+0.38%) |
Aug 14, 2012 | 57.39 | 57.51 | 56.80 | 57.09 | 636,091 | +0.05(+0.09%) |
Aug 13, 2012 | 57.36 | 57.62 | 56.57 | 57.03 | 697,237 | -0.25(-0.43%) |
Aug 10, 2012 | 56.93 | 57.75 | 56.66 | 57.28 | 1,129,249 | -0.02(-0.04%) |
Aug 09, 2012 | 57.79 | 58.96 | 56.84 | 57.31 | 2,322,476 | +3.00(+5.52%) |
Aug 08, 2012 | 53.59 | 55.65 | 53.59 | 54.31 | 1,719,928 | +0.70(+1.30%) |
Aug 07, 2012 | 53.71 | 54.25 | 53.41 | 53.61 | 738,997 | +0.51(+0.96%) |
Aug 06, 2012 | 51.70 | 53.47 | 51.64 | 53.10 | 816,182 | +1.65(+3.20%) |
Aug 03, 2012 | 50.98 | 51.75 | 50.62 | 51.46 | 381,862 | +1.36(+2.71%) |
Aug 02, 2012 | 50.17 | 51.39 | 49.38 | 50.10 | 742,062 | -0.36(-0.70%) |