Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.08 | 59.03 | 57.06 | 57.48 | 1,195,295 | -0.65(-1.12%) |
Oct 26, 2012 | 56.35 | 58.13 | 58.13 | 58.13 | 905,900 | +2.95(+5.35%) |
Oct 25, 2012 | 59.20 | 59.44 | 55.00 | 55.18 | 878,735 | -4.04(-6.82%) |
Oct 24, 2012 | 59.60 | 59.88 | 58.88 | 59.22 | 327,737 | -0.39(-0.65%) |
Oct 23, 2012 | 57.97 | 59.62 | 57.61 | 59.61 | 304,667 | +0.68(+1.15%) |
Oct 19, 2012 | 60.21 | 60.34 | 58.65 | 58.93 | 324,670 | -1.51(-2.50%) |
Oct 18, 2012 | 59.11 | 60.44 | 58.68 | 60.44 | 465,829 | +1.17(+1.97%) |
Oct 17, 2012 | 58.34 | 59.40 | 58.16 | 59.27 | 306,994 | +0.84(+1.44%) |
Oct 16, 2012 | 57.41 | 58.55 | 57.41 | 58.43 | 225,198 | +1.22(+2.13%) |
Oct 15, 2012 | 56.03 | 57.32 | 55.72 | 57.21 | 209,087 | +1.31(+2.34%) |
Oct 12, 2012 | 56.25 | 56.44 | 55.60 | 55.90 | 134,376 | -0.16(-0.29%) |
Oct 11, 2012 | 56.55 | 56.87 | 55.97 | 56.06 | 148,281 | -0.19(-0.34%) |
Oct 10, 2012 | 56.84 | 57.33 | 55.96 | 56.25 | 228,357 | -0.57(-1.00%) |
Oct 09, 2012 | 56.20 | 57.14 | 55.51 | 56.82 | 327,663 | +0.66(+1.18%) |
Oct 08, 2012 | 56.45 | 57.12 | 56.04 | 56.16 | 183,995 | -0.53(-0.93%) |
Oct 05, 2012 | 56.87 | 57.26 | 56.55 | 56.69 | 248,463 | -0.01(-0.02%) |
Oct 04, 2012 | 55.97 | 56.82 | 55.70 | 56.70 | 277,204 | +0.99(+1.78%) |
Oct 03, 2012 | 56.26 | 56.77 | 55.53 | 55.71 | 318,736 | -0.61(-1.08%) |
Oct 02, 2012 | 55.72 | 56.38 | 55.36 | 56.32 | 460,168 | +0.93(+1.68%) |
Oct 01, 2012 | 55.45 | 55.86 | 54.83 | 55.39 | 470,390 | +0.11(+0.20%) |
Sep 28, 2012 | 55.35 | 55.68 | 54.82 | 55.28 | 210,317 | -0.32(-0.58%) |
Sep 27, 2012 | 55.67 | 55.94 | 55.06 | 55.60 | 296,865 | +0.25(+0.45%) |
Sep 26, 2012 | 55.30 | 55.94 | 55.04 | 55.35 | 341,517 | +0.14(+0.25%) |
Sep 25, 2012 | 56.70 | 57.01 | 55.00 | 55.21 | 288,284 | -1.36(-2.40%) |
Sep 24, 2012 | 56.04 | 56.58 | 55.71 | 56.57 | 282,368 | +0.31(+0.55%) |
Sep 21, 2012 | 56.92 | 57.46 | 56.25 | 56.26 | 395,767 | -0.27(-0.48%) |
Sep 20, 2012 | 56.96 | 56.97 | 56.25 | 56.53 | 334,223 | -0.64(-1.12%) |
Sep 19, 2012 | 57.59 | 57.97 | 57.00 | 57.17 | 246,526 | -0.25(-0.44%) |
Sep 18, 2012 | 57.59 | 57.83 | 57.11 | 57.42 | 193,728 | -0.43(-0.74%) |
Sep 17, 2012 | 58.50 | 58.71 | 57.64 | 57.85 | 220,156 | -0.70(-1.20%) |
Sep 14, 2012 | 58.25 | 58.83 | 58.12 | 58.55 | 286,048 | +0.48(+0.83%) |
Sep 13, 2012 | 57.81 | 58.44 | 57.25 | 58.07 | 239,446 | +0.24(+0.42%) |
Sep 12, 2012 | 57.98 | 57.99 | 57.34 | 57.83 | 223,662 | +0.17(+0.29%) |
Sep 11, 2012 | 57.76 | 57.83 | 57.19 | 57.66 | 413,236 | -0.19(-0.33%) |
Sep 10, 2012 | 58.03 | 58.68 | 57.70 | 57.85 | 549,917 | -0.11(-0.19%) |
Sep 07, 2012 | 57.25 | 58.21 | 57.19 | 57.96 | 368,813 | +0.60(+1.05%) |
Sep 06, 2012 | 56.40 | 57.78 | 56.06 | 57.36 | 541,564 | +1.37(+2.45%) |
Sep 05, 2012 | 54.83 | 56.82 | 54.49 | 55.99 | 862,019 | +2.11(+3.92%) |
Sep 04, 2012 | 52.59 | 54.00 | 52.30 | 53.88 | 501,769 | +1.23(+2.34%) |
Aug 31, 2012 | 52.03 | 53.31 | 51.74 | 52.65 | 493,429 | +0.94(+1.82%) |
Aug 30, 2012 | 51.45 | 51.99 | 51.25 | 51.71 | 306,162 | +0.11(+0.21%) |
Aug 29, 2012 | 52.09 | 52.20 | 51.46 | 51.60 | 176,812 | -0.35(-0.67%) |
Aug 27, 2012 | 52.30 | 52.37 | 51.83 | 51.95 | 218,024 | -0.33(-0.63%) |
Aug 24, 2012 | 52.86 | 52.86 | 51.97 | 52.28 | 413,048 | -0.68(-1.28%) |
Aug 23, 2012 | 53.59 | 53.89 | 52.89 | 52.96 | 190,012 | -0.77(-1.43%) |
Aug 22, 2012 | 53.28 | 54.16 | 52.70 | 53.73 | 343,608 | +0.51(+0.96%) |
Aug 21, 2012 | 54.71 | 55.08 | 52.25 | 53.22 | 686,320 | -1.43(-2.62%) |
Aug 20, 2012 | 55.18 | 55.74 | 54.54 | 54.65 | 368,210 | -0.71(-1.28%) |
Aug 17, 2012 | 55.38 | 55.66 | 54.79 | 55.36 | 233,691 | +0.08(+0.14%) |
Aug 16, 2012 | 54.36 | 55.71 | 54.31 | 55.28 | 401,172 | +1.05(+1.94%) |
Aug 15, 2012 | 52.81 | 54.35 | 52.32 | 54.23 | 265,543 | +1.43(+2.71%) |
Aug 14, 2012 | 52.91 | 53.67 | 52.63 | 52.80 | 246,152 | +0.05(+0.09%) |
Aug 13, 2012 | 53.58 | 53.65 | 52.18 | 52.75 | 247,672 | -1.06(-1.97%) |
Aug 10, 2012 | 53.51 | 53.92 | 53.17 | 53.81 | 174,926 | -0.04(-0.07%) |
Aug 09, 2012 | 53.68 | 54.36 | 53.46 | 53.85 | 174,371 | -0.02(-0.04%) |
Aug 08, 2012 | 53.63 | 54.07 | 53.03 | 53.87 | 326,029 | +0.05(+0.09%) |
Aug 07, 2012 | 53.82 | 54.84 | 53.49 | 53.82 | 224,586 | +0.18(+0.34%) |
Aug 06, 2012 | 54.20 | 54.68 | 53.60 | 53.64 | 179,459 | -0.48(-0.89%) |
Aug 03, 2012 | 53.79 | 54.81 | 53.56 | 54.12 | 348,545 | +1.38(+2.62%) |
Aug 02, 2012 | 52.42 | 53.53 | 52.25 | 52.74 | 230,757 | -0.10(-0.19%) |