Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 49.51 | 50.27 | 49.06 | 49.17 | 1,362,780 | -1.10(-2.19%) |
Oct 26, 2012 | 50.00 | 50.27 | 50.27 | 50.27 | 2,036,400 | +0.24(+0.48%) |
Oct 25, 2012 | 51.82 | 51.87 | 49.69 | 50.03 | 2,796,674 | -1.21(-2.36%) |
Oct 24, 2012 | 52.34 | 52.80 | 50.65 | 51.24 | 1,751,572 | -0.66(-1.27%) |
Oct 23, 2012 | 50.26 | 52.07 | 49.92 | 51.90 | 2,530,349 | +1.17(+2.31%) |
Oct 19, 2012 | 52.02 | 52.12 | 50.50 | 50.73 | 2,723,423 | -1.52(-2.91%) |
Oct 18, 2012 | 52.10 | 52.91 | 51.44 | 52.25 | 2,819,463 | +0.04(+0.08%) |
Oct 17, 2012 | 53.78 | 53.97 | 51.92 | 52.21 | 3,518,525 | -2.45(-4.48%) |
Oct 16, 2012 | 54.26 | 54.96 | 53.92 | 54.66 | 1,581,826 | +0.33(+0.61%) |
Oct 15, 2012 | 53.95 | 54.40 | 53.41 | 54.33 | 1,124,500 | +0.64(+1.19%) |
Oct 12, 2012 | 53.83 | 54.45 | 53.32 | 53.69 | 1,040,765 | -0.08(-0.15%) |
Oct 11, 2012 | 54.28 | 54.58 | 53.64 | 53.77 | 1,260,609 | -0.09(-0.17%) |
Oct 10, 2012 | 53.97 | 54.39 | 52.93 | 53.86 | 2,105,623 | -0.14(-0.26%) |
Oct 09, 2012 | 54.41 | 54.50 | 53.09 | 54.00 | 1,501,007 | -0.41(-0.75%) |
Oct 08, 2012 | 54.87 | 55.52 | 54.31 | 54.41 | 1,183,517 | -0.80(-1.45%) |
Oct 05, 2012 | 56.19 | 56.55 | 54.93 | 55.21 | 956,203 | -0.59(-1.06%) |
Oct 04, 2012 | 55.06 | 55.94 | 54.42 | 55.80 | 1,825,296 | +0.01(+0.02%) |
Oct 03, 2012 | 55.75 | 56.16 | 55.46 | 55.79 | 1,544,580 | +0.33(+0.60%) |
Oct 02, 2012 | 55.55 | 55.94 | 54.83 | 55.46 | 1,175,937 | +0.24(+0.43%) |
Oct 01, 2012 | 57.17 | 57.30 | 54.80 | 55.22 | 2,755,924 | -1.72(-3.02%) |
Sep 28, 2012 | 56.20 | 57.19 | 55.98 | 56.94 | 2,380,906 | +0.30(+0.53%) |
Sep 27, 2012 | 55.06 | 56.71 | 54.69 | 56.64 | 1,846,952 | +1.98(+3.62%) |
Sep 26, 2012 | 55.19 | 55.66 | 53.67 | 54.66 | 2,301,097 | -0.42(-0.76%) |
Sep 25, 2012 | 55.08 | 57.06 | 55.00 | 55.08 | 5,046,469 | -2.46(-4.28%) |
Sep 24, 2012 | 57.81 | 57.81 | 56.73 | 57.54 | 3,652,881 | -0.10(-0.17%) |
Sep 21, 2012 | 57.68 | 58.42 | 57.59 | 57.64 | 3,310,669 | +0.80(+1.41%) |
Sep 20, 2012 | 57.21 | 57.50 | 56.56 | 56.84 | 2,349,397 | -0.74(-1.29%) |
Sep 19, 2012 | 57.37 | 57.90 | 56.98 | 57.58 | 1,703,546 | +0.37(+0.65%) |
Sep 18, 2012 | 58.38 | 58.62 | 56.95 | 57.21 | 2,850,116 | -1.41(-2.41%) |
Sep 17, 2012 | 59.04 | 59.39 | 58.40 | 58.62 | 2,150,759 | -1.38(-2.30%) |
Sep 14, 2012 | 59.54 | 60.00 | 59.20 | 60.00 | 1,884,491 | +1.01(+1.71%) |
Sep 13, 2012 | 58.08 | 59.20 | 57.62 | 58.99 | 2,468,722 | +1.67(+2.91%) |
Sep 12, 2012 | 57.40 | 57.64 | 56.82 | 57.32 | 2,692,770 | +0.14(+0.24%) |
Sep 11, 2012 | 58.34 | 58.60 | 57.15 | 57.18 | 2,607,520 | -1.24(-2.12%) |
Sep 10, 2012 | 58.75 | 59.14 | 58.36 | 58.42 | 1,051,889 | -0.73(-1.23%) |
Sep 07, 2012 | 59.02 | 59.70 | 58.66 | 59.15 | 1,533,551 | +0.05(+0.08%) |
Sep 06, 2012 | 57.40 | 59.14 | 57.26 | 59.10 | 2,299,560 | +2.11(+3.70%) |
Sep 05, 2012 | 57.12 | 57.24 | 56.53 | 56.99 | 1,229,873 | -0.04(-0.07%) |
Sep 04, 2012 | 56.12 | 57.28 | 55.68 | 57.03 | 1,603,955 | +0.99(+1.77%) |
Aug 31, 2012 | 56.48 | 56.77 | 55.40 | 56.04 | 1,302,359 | +0.15(+0.27%) |
Aug 30, 2012 | 56.61 | 56.90 | 55.64 | 55.89 | 1,447,031 | -1.14(-2.00%) |
Aug 29, 2012 | 57.12 | 57.29 | 56.44 | 57.03 | 1,134,625 | -0.22(-0.38%) |
Aug 27, 2012 | 58.05 | 58.13 | 56.85 | 57.25 | 1,362,586 | -0.52(-0.90%) |
Aug 24, 2012 | 57.44 | 58.06 | 56.75 | 57.77 | 1,813,173 | +0.04(+0.07%) |
Aug 23, 2012 | 58.10 | 58.60 | 57.37 | 57.73 | 1,403,049 | -0.67(-1.15%) |
Aug 22, 2012 | 57.97 | 58.65 | 57.78 | 58.40 | 1,002,848 | +0.33(+0.57%) |
Aug 21, 2012 | 58.60 | 59.19 | 57.80 | 58.07 | 1,450,868 | -0.47(-0.80%) |
Aug 20, 2012 | 59.19 | 59.37 | 57.88 | 58.54 | 2,053,849 | -0.88(-1.48%) |
Aug 17, 2012 | 58.67 | 59.49 | 58.31 | 59.42 | 2,278,878 | +1.18(+2.03%) |
Aug 16, 2012 | 56.01 | 58.52 | 56.01 | 58.24 | 2,361,026 | +2.52(+4.52%) |
Aug 15, 2012 | 55.17 | 56.13 | 55.17 | 55.72 | 1,736,868 | +0.59(+1.07%) |
Aug 14, 2012 | 56.74 | 56.81 | 55.03 | 55.13 | 1,983,685 | -1.26(-2.23%) |
Aug 13, 2012 | 56.99 | 57.10 | 55.77 | 56.39 | 1,745,535 | -0.65(-1.14%) |
Aug 10, 2012 | 57.72 | 57.89 | 56.72 | 57.04 | 2,131,651 | -0.79(-1.37%) |
Aug 09, 2012 | 58.00 | 58.39 | 57.39 | 57.83 | 1,468,462 | -0.45(-0.77%) |
Aug 08, 2012 | 57.83 | 58.61 | 57.55 | 58.28 | 1,674,671 | +0.46(+0.80%) |
Aug 07, 2012 | 56.77 | 58.74 | 56.63 | 57.82 | 1,800,056 | +1.09(+1.92%) |
Aug 06, 2012 | 55.62 | 56.83 | 55.31 | 56.73 | 1,530,240 | +1.23(+2.22%) |
Aug 03, 2012 | 54.16 | 55.56 | 53.66 | 55.50 | 1,185,866 | +2.49(+4.70%) |
Aug 02, 2012 | 52.42 | 54.39 | 51.95 | 53.01 | 1,159,396 | +0.00(+0.00%) |