Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 51.51 | 51.92 | 50.61 | 50.95 | 9,521,624 | -0.42(-0.81%) |
Oct 26, 2012 | 51.84 | 51.37 | 51.37 | 51.37 | 6,658,447 | -0.47(-0.90%) |
Oct 25, 2012 | 52.03 | 52.27 | 51.30 | 51.84 | 8,294,029 | +0.48(+0.93%) |
Oct 24, 2012 | 52.52 | 52.61 | 51.11 | 51.36 | 8,765,816 | -0.86(-1.64%) |
Oct 23, 2012 | 52.70 | 52.73 | 52.01 | 52.22 | 8,791,473 | -2.01(-3.70%) |
Oct 19, 2012 | 55.30 | 55.47 | 54.04 | 54.23 | 11,361,810 | -0.59(-1.07%) |
Oct 18, 2012 | 54.63 | 55.02 | 54.26 | 54.81 | 8,934,105 | +0.18(+0.34%) |
Oct 17, 2012 | 53.88 | 54.78 | 53.53 | 54.63 | 7,913,136 | +0.75(+1.40%) |
Oct 16, 2012 | 53.63 | 54.22 | 53.60 | 53.87 | 7,820,946 | +0.56(+1.04%) |
Oct 15, 2012 | 52.91 | 53.50 | 52.42 | 53.32 | 6,325,896 | +0.42(+0.79%) |
Oct 12, 2012 | 53.31 | 53.43 | 52.51 | 52.90 | 4,911,138 | -0.17(-0.32%) |
Oct 11, 2012 | 52.92 | 53.38 | 52.76 | 53.07 | 6,173,507 | +0.98(+1.89%) |
Oct 10, 2012 | 52.51 | 52.58 | 51.93 | 52.09 | 5,928,008 | -0.48(-0.91%) |
Oct 09, 2012 | 52.47 | 53.07 | 52.45 | 52.56 | 5,367,100 | +0.09(+0.17%) |
Oct 08, 2012 | 51.98 | 52.58 | 51.81 | 52.47 | 4,747,250 | +0.09(+0.17%) |
Oct 05, 2012 | 53.05 | 53.19 | 52.23 | 52.39 | 7,913,186 | -0.13(-0.25%) |
Oct 04, 2012 | 52.51 | 52.73 | 52.18 | 52.52 | 6,988,577 | +0.35(+0.67%) |
Oct 03, 2012 | 52.94 | 53.15 | 51.82 | 52.17 | 7,939,842 | -0.78(-1.48%) |
Oct 02, 2012 | 53.41 | 53.64 | 52.70 | 52.95 | 6,358,256 | -0.23(-0.44%) |
Oct 01, 2012 | 53.49 | 53.99 | 53.03 | 53.19 | 5,853,983 | +0.18(+0.35%) |
Sep 28, 2012 | 53.73 | 53.73 | 52.75 | 53.00 | 7,873,798 | -0.67(-1.24%) |
Sep 27, 2012 | 53.12 | 53.88 | 52.78 | 53.67 | 8,320,483 | +0.87(+1.65%) |
Sep 26, 2012 | 53.01 | 53.19 | 52.55 | 52.80 | 6,964,782 | -0.47(-0.88%) |
Sep 25, 2012 | 54.64 | 54.64 | 53.19 | 53.27 | 12,466,185 | -1.15(-2.11%) |
Sep 24, 2012 | 54.24 | 54.81 | 54.23 | 54.42 | 6,478,112 | -0.56(-1.01%) |
Sep 21, 2012 | 55.65 | 55.69 | 54.59 | 54.97 | 12,210,851 | -0.15(-0.28%) |
Sep 20, 2012 | 54.46 | 55.17 | 54.04 | 55.13 | 9,500,560 | +0.38(+0.70%) |
Sep 19, 2012 | 55.79 | 55.91 | 54.45 | 54.75 | 8,480,085 | -1.11(-1.99%) |
Sep 18, 2012 | 56.32 | 56.33 | 55.19 | 55.86 | 9,776,434 | -0.67(-1.18%) |
Sep 17, 2012 | 56.64 | 57.35 | 56.29 | 56.53 | 8,540,175 | -0.34(-0.59%) |
Sep 14, 2012 | 57.00 | 57.50 | 56.61 | 56.86 | 11,772,280 | +1.41(+2.55%) |
Sep 13, 2012 | 54.60 | 55.66 | 54.40 | 55.45 | 8,750,846 | +0.99(+1.82%) |
Sep 12, 2012 | 54.49 | 54.76 | 54.26 | 54.46 | 7,403,216 | +0.48(+0.90%) |
Sep 11, 2012 | 53.35 | 54.01 | 53.21 | 53.98 | 7,048,683 | +0.71(+1.33%) |
Sep 10, 2012 | 53.53 | 54.08 | 53.26 | 53.27 | 6,686,999 | -0.35(-0.66%) |
Sep 07, 2012 | 53.26 | 53.97 | 53.19 | 53.62 | 7,460,127 | +0.52(+0.98%) |
Sep 06, 2012 | 52.67 | 53.95 | 52.66 | 53.10 | 10,973,030 | +0.89(+1.70%) |
Sep 05, 2012 | 52.26 | 52.83 | 51.79 | 52.21 | 8,867,811 | -0.12(-0.24%) |
Sep 04, 2012 | 52.85 | 53.01 | 51.82 | 52.34 | 9,794,445 | -0.70(-1.33%) |
Aug 31, 2012 | 52.83 | 53.34 | 52.56 | 53.04 | 7,853,003 | +0.57(+1.09%) |
Aug 30, 2012 | 53.13 | 53.13 | 52.37 | 52.47 | 8,416,264 | -1.00(-1.86%) |
Aug 29, 2012 | 54.52 | 54.52 | 53.40 | 53.46 | 8,201,357 | -1.18(-2.17%) |
Aug 27, 2012 | 54.52 | 55.07 | 54.27 | 54.65 | 5,860,953 | +0.19(+0.35%) |
Aug 24, 2012 | 54.03 | 54.57 | 53.82 | 54.46 | 5,182,493 | +0.29(+0.54%) |
Aug 23, 2012 | 54.55 | 54.66 | 53.92 | 54.17 | 6,670,526 | -0.46(-0.84%) |
Aug 22, 2012 | 54.03 | 54.73 | 53.90 | 54.63 | 6,465,382 | +0.34(+0.63%) |
Aug 21, 2012 | 54.46 | 54.75 | 54.13 | 54.28 | 7,028,129 | +0.01(+0.01%) |
Aug 20, 2012 | 54.38 | 54.63 | 54.10 | 54.27 | 6,825,971 | -0.32(-0.59%) |
Aug 17, 2012 | 54.85 | 54.93 | 54.41 | 54.60 | 6,995,455 | -0.15(-0.27%) |
Aug 16, 2012 | 54.04 | 54.84 | 53.71 | 54.74 | 7,264,123 | +0.81(+1.50%) |
Aug 15, 2012 | 54.31 | 54.39 | 53.52 | 53.93 | 6,647,375 | -0.44(-0.81%) |
Aug 14, 2012 | 55.06 | 55.25 | 54.14 | 54.37 | 8,032,009 | -0.53(-0.97%) |
Aug 13, 2012 | 54.85 | 55.05 | 54.46 | 54.90 | 8,621,441 | -0.11(-0.20%) |
Aug 10, 2012 | 54.06 | 55.10 | 53.86 | 55.01 | 10,005,297 | +0.74(+1.37%) |
Aug 09, 2012 | 53.63 | 54.32 | 53.37 | 54.27 | 7,893,757 | +0.49(+0.91%) |
Aug 08, 2012 | 53.25 | 53.92 | 53.14 | 53.78 | 9,456,099 | +0.04(+0.07%) |
Aug 07, 2012 | 53.17 | 54.19 | 53.05 | 53.74 | 11,109,244 | +0.88(+1.67%) |
Aug 06, 2012 | 53.06 | 53.21 | 52.60 | 52.86 | 5,488,372 | +0.01(+0.01%) |
Aug 03, 2012 | 52.93 | 53.18 | 52.35 | 52.85 | 6,962,852 | +1.14(+2.20%) |
Aug 02, 2012 | 51.43 | 52.23 | 51.00 | 51.71 | 8,708,867 | -0.62(-1.19%) |