Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.00 | 60.97 | 59.13 | 59.42 | 1,331,826 | -0.46(-0.77%) |
Oct 26, 2012 | 58.11 | 59.88 | 59.88 | 59.88 | 984,769 | +1.67(+2.86%) |
Oct 25, 2012 | 56.70 | 58.41 | 56.21 | 58.21 | 1,251,654 | +2.46(+4.42%) |
Oct 24, 2012 | 56.49 | 56.96 | 55.22 | 55.75 | 845,867 | +0.48(+0.87%) |
Oct 23, 2012 | 55.57 | 55.87 | 54.38 | 55.27 | 863,256 | -1.06(-1.87%) |
Oct 19, 2012 | 56.97 | 57.01 | 55.89 | 56.33 | 343,879 | -0.66(-1.15%) |
Oct 18, 2012 | 56.87 | 58.24 | 56.50 | 56.98 | 1,199,365 | -0.25(-0.44%) |
Oct 17, 2012 | 57.37 | 57.60 | 57.14 | 57.23 | 611,788 | -0.19(-0.32%) |
Oct 16, 2012 | 56.96 | 57.51 | 56.96 | 57.42 | 449,982 | +0.51(+0.90%) |
Oct 15, 2012 | 56.71 | 56.96 | 55.99 | 56.91 | 717,207 | +0.21(+0.38%) |
Oct 12, 2012 | 57.00 | 57.74 | 56.46 | 56.70 | 1,296,560 | -0.36(-0.63%) |
Oct 11, 2012 | 54.76 | 57.41 | 54.76 | 57.06 | 1,651,277 | +2.57(+4.71%) |
Oct 10, 2012 | 54.63 | 54.82 | 54.28 | 54.49 | 479,808 | -0.06(-0.12%) |
Oct 09, 2012 | 54.87 | 55.10 | 54.15 | 54.56 | 382,335 | -0.44(-0.79%) |
Oct 08, 2012 | 55.55 | 55.60 | 54.64 | 54.99 | 387,008 | -0.81(-1.44%) |
Oct 05, 2012 | 55.63 | 56.21 | 55.44 | 55.80 | 301,208 | +0.54(+0.97%) |
Oct 04, 2012 | 55.21 | 55.57 | 54.78 | 55.26 | 221,418 | +0.44(+0.81%) |
Oct 03, 2012 | 54.62 | 54.86 | 54.13 | 54.82 | 660,529 | +0.28(+0.51%) |
Oct 02, 2012 | 54.65 | 54.92 | 54.08 | 54.54 | 338,222 | -0.07(-0.14%) |
Oct 01, 2012 | 54.40 | 55.13 | 54.25 | 54.61 | 550,199 | -0.10(-0.19%) |
Sep 28, 2012 | 54.96 | 55.03 | 54.05 | 54.71 | 567,851 | -0.50(-0.91%) |
Sep 27, 2012 | 54.61 | 55.44 | 54.50 | 55.21 | 475,197 | +1.01(+1.86%) |
Sep 26, 2012 | 55.33 | 55.48 | 54.05 | 54.20 | 886,512 | -1.08(-1.96%) |
Sep 25, 2012 | 56.21 | 56.32 | 55.21 | 55.29 | 534,970 | -0.65(-1.16%) |
Sep 24, 2012 | 56.16 | 56.47 | 55.49 | 55.94 | 763,306 | -1.06(-1.85%) |
Sep 21, 2012 | 56.60 | 57.03 | 56.60 | 56.99 | 1,018,999 | +0.70(+1.25%) |
Sep 20, 2012 | 55.81 | 56.39 | 55.54 | 56.29 | 567,154 | +0.02(+0.03%) |
Sep 19, 2012 | 55.65 | 56.59 | 55.30 | 56.27 | 1,069,521 | +0.76(+1.37%) |
Sep 18, 2012 | 55.76 | 56.08 | 55.34 | 55.51 | 440,404 | -0.52(-0.93%) |
Sep 17, 2012 | 56.10 | 56.46 | 55.69 | 56.03 | 689,566 | -0.32(-0.58%) |
Sep 14, 2012 | 55.34 | 56.67 | 55.14 | 56.35 | 837,389 | +1.03(+1.86%) |
Sep 13, 2012 | 53.45 | 55.58 | 53.15 | 55.33 | 1,891,806 | +1.87(+3.50%) |
Sep 12, 2012 | 54.04 | 54.04 | 52.68 | 53.45 | 1,640,154 | -0.12(-0.22%) |
Sep 11, 2012 | 53.47 | 53.93 | 53.35 | 53.58 | 1,190,009 | -0.14(-0.26%) |
Sep 10, 2012 | 53.39 | 54.88 | 53.20 | 53.71 | 1,429,698 | +0.36(+0.68%) |
Sep 07, 2012 | 53.97 | 53.97 | 52.50 | 53.35 | 1,251,780 | -0.34(-0.64%) |
Sep 06, 2012 | 52.09 | 54.47 | 50.80 | 53.70 | 2,126,065 | -0.33(-0.62%) |
Sep 05, 2012 | 53.75 | 54.68 | 53.30 | 54.03 | 621,988 | -0.11(-0.21%) |
Sep 04, 2012 | 53.47 | 54.50 | 52.89 | 54.14 | 568,905 | +0.65(+1.21%) |
Aug 31, 2012 | 53.12 | 53.68 | 52.53 | 53.49 | 238,507 | +0.88(+1.67%) |
Aug 30, 2012 | 53.25 | 53.36 | 52.51 | 52.61 | 511,963 | -0.84(-1.58%) |
Aug 29, 2012 | 53.45 | 53.70 | 53.26 | 53.45 | 217,417 | -0.18(-0.33%) |
Aug 27, 2012 | 54.37 | 54.43 | 53.42 | 53.63 | 313,869 | -0.50(-0.92%) |
Aug 24, 2012 | 54.23 | 54.65 | 53.53 | 54.13 | 578,651 | -0.19(-0.34%) |
Aug 23, 2012 | 54.49 | 54.53 | 53.94 | 54.32 | 449,989 | -0.27(-0.49%) |
Aug 22, 2012 | 53.87 | 54.68 | 53.75 | 54.58 | 476,178 | +0.44(+0.82%) |
Aug 21, 2012 | 54.75 | 54.96 | 53.81 | 54.14 | 345,389 | -0.47(-0.86%) |
Aug 20, 2012 | 55.19 | 55.29 | 54.08 | 54.61 | 387,296 | -0.75(-1.35%) |
Aug 17, 2012 | 55.20 | 55.57 | 55.08 | 55.36 | 344,344 | -0.03(-0.05%) |
Aug 16, 2012 | 54.99 | 55.67 | 54.96 | 55.39 | 813,572 | +0.30(+0.54%) |
Aug 15, 2012 | 54.13 | 55.26 | 54.06 | 55.09 | 662,211 | +0.93(+1.71%) |
Aug 14, 2012 | 53.54 | 54.55 | 53.50 | 54.17 | 1,015,716 | +0.99(+1.86%) |
Aug 13, 2012 | 53.02 | 53.30 | 52.79 | 53.18 | 729,198 | -0.07(-0.14%) |
Aug 10, 2012 | 53.08 | 53.26 | 52.86 | 53.25 | 318,730 | -0.19(-0.36%) |
Aug 09, 2012 | 53.35 | 53.71 | 53.23 | 53.45 | 296,077 | +0.08(+0.16%) |
Aug 08, 2012 | 52.95 | 53.47 | 52.72 | 53.36 | 404,156 | +0.14(+0.26%) |
Aug 07, 2012 | 52.54 | 53.33 | 52.54 | 53.22 | 522,579 | +0.49(+0.93%) |
Aug 06, 2012 | 52.74 | 53.14 | 52.51 | 52.73 | 344,754 | +0.03(+0.05%) |
Aug 03, 2012 | 52.98 | 53.11 | 52.45 | 52.70 | 323,110 | +0.82(+1.59%) |
Aug 02, 2012 | 51.22 | 52.01 | 51.01 | 51.88 | 405,345 | +0.29(+0.56%) |