Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.10 | 53.10 | 51.24 | 51.87 | 29,390 | -1.20(-2.26%) |
Oct 26, 2012 | 54.34 | 53.07 | 53.07 | 53.07 | 28,200 | -0.89(-1.65%) |
Oct 25, 2012 | 54.77 | 54.85 | 53.63 | 53.96 | 10,467 | -0.47(-0.86%) |
Oct 24, 2012 | 54.34 | 54.75 | 53.80 | 54.43 | 29,550 | +0.36(+0.67%) |
Oct 23, 2012 | 55.30 | 55.30 | 54.07 | 54.07 | 14,301 | -1.19(-2.15%) |
Oct 19, 2012 | 55.90 | 56.06 | 54.75 | 55.26 | 18,386 | -0.76(-1.36%) |
Oct 18, 2012 | 55.91 | 56.43 | 55.62 | 56.02 | 19,832 | +0.05(+0.09%) |
Oct 17, 2012 | 55.75 | 56.05 | 55.54 | 55.97 | 12,847 | +0.25(+0.45%) |
Oct 16, 2012 | 54.86 | 56.02 | 54.86 | 55.72 | 26,395 | +0.99(+1.81%) |
Oct 15, 2012 | 55.32 | 55.32 | 54.45 | 54.73 | 43,110 | -0.19(-0.35%) |
Oct 12, 2012 | 55.30 | 55.87 | 54.84 | 54.92 | 15,211 | -0.23(-0.42%) |
Oct 11, 2012 | 55.63 | 56.34 | 55.00 | 55.15 | 24,245 | -0.65(-1.16%) |
Oct 10, 2012 | 55.50 | 56.23 | 54.75 | 55.80 | 54,832 | -0.97(-1.71%) |
Oct 09, 2012 | 57.12 | 57.30 | 56.58 | 56.77 | 37,867 | -0.57(-0.99%) |
Oct 08, 2012 | 56.90 | 57.56 | 56.59 | 57.34 | 84,962 | +0.97(+1.73%) |
Oct 05, 2012 | 56.40 | 57.05 | 56.20 | 56.37 | 54,092 | +0.06(+0.10%) |
Oct 04, 2012 | 55.52 | 56.36 | 55.36 | 56.31 | 27,196 | +1.01(+1.83%) |
Oct 03, 2012 | 54.74 | 55.30 | 54.06 | 55.30 | 24,253 | +0.56(+1.02%) |
Oct 02, 2012 | 54.39 | 54.94 | 54.20 | 54.74 | 21,878 | +0.36(+0.66%) |
Oct 01, 2012 | 54.66 | 54.82 | 54.18 | 54.38 | 6,076 | -0.02(-0.04%) |
Sep 28, 2012 | 54.47 | 54.77 | 53.96 | 54.40 | 28,199 | -0.37(-0.68%) |
Sep 27, 2012 | 53.77 | 54.95 | 53.58 | 54.77 | 10,669 | +0.82(+1.52%) |
Sep 26, 2012 | 54.96 | 55.18 | 53.70 | 53.95 | 13,118 | -1.03(-1.87%) |
Sep 25, 2012 | 56.32 | 56.32 | 54.95 | 54.98 | 33,528 | -0.78(-1.40%) |
Sep 24, 2012 | 53.50 | 55.99 | 53.50 | 55.76 | 27,226 | +1.09(+1.99%) |
Sep 21, 2012 | 55.46 | 55.47 | 54.56 | 54.67 | 13,877 | -0.40(-0.73%) |
Sep 20, 2012 | 54.82 | 55.07 | 54.49 | 55.07 | 13,227 | +0.63(+1.16%) |
Sep 19, 2012 | 52.07 | 54.82 | 52.07 | 54.44 | 21,008 | +2.04(+3.89%) |
Sep 18, 2012 | 52.97 | 52.97 | 52.27 | 52.40 | 5,323 | -0.63(-1.19%) |
Sep 17, 2012 | 52.30 | 53.03 | 51.99 | 53.03 | 6,800 | +0.17(+0.32%) |
Sep 14, 2012 | 52.69 | 53.47 | 52.67 | 52.86 | 26,790 | -0.41(-0.77%) |
Sep 13, 2012 | 52.02 | 53.61 | 51.93 | 53.27 | 13,887 | +1.18(+2.27%) |
Sep 12, 2012 | 52.14 | 52.90 | 51.98 | 52.09 | 12,500 | -0.36(-0.69%) |
Sep 11, 2012 | 51.60 | 52.49 | 51.11 | 52.45 | 26,566 | +1.00(+1.94%) |
Sep 10, 2012 | 51.13 | 51.67 | 50.99 | 51.45 | 12,162 | +0.18(+0.35%) |
Sep 07, 2012 | 50.43 | 51.27 | 50.43 | 51.27 | 20,502 | +0.67(+1.32%) |
Sep 06, 2012 | 50.36 | 50.75 | 50.12 | 50.60 | 7,702 | +0.75(+1.50%) |
Sep 05, 2012 | 49.94 | 50.42 | 49.65 | 49.85 | 5,372 | -0.12(-0.24%) |
Sep 04, 2012 | 50.70 | 50.70 | 49.70 | 49.97 | 13,940 | -0.43(-0.85%) |
Aug 31, 2012 | 50.51 | 50.85 | 50.01 | 50.40 | 6,866 | +0.23(+0.46%) |
Aug 30, 2012 | 50.45 | 50.46 | 50.00 | 50.17 | 5,878 | -0.46(-0.91%) |
Aug 29, 2012 | 51.24 | 51.24 | 50.19 | 50.63 | 15,080 | +0.13(+0.26%) |
Aug 27, 2012 | 50.63 | 50.92 | 50.37 | 50.50 | 9,143 | -0.41(-0.81%) |
Aug 24, 2012 | 50.25 | 51.13 | 50.14 | 50.91 | 11,363 | +0.38(+0.75%) |
Aug 23, 2012 | 50.87 | 50.87 | 50.34 | 50.53 | 25,258 | -0.46(-0.90%) |
Aug 22, 2012 | 51.31 | 51.68 | 50.78 | 50.99 | 15,214 | +0.00(+0.00%) |
Aug 21, 2012 | 51.21 | 51.64 | 50.62 | 50.99 | 24,781 | -0.31(-0.60%) |
Aug 20, 2012 | 51.72 | 52.08 | 51.00 | 51.30 | 38,097 | -0.66(-1.27%) |
Aug 17, 2012 | 51.12 | 52.51 | 51.11 | 51.96 | 20,393 | +0.85(+1.66%) |
Aug 16, 2012 | 50.58 | 51.50 | 50.58 | 51.11 | 15,114 | +0.23(+0.45%) |
Aug 15, 2012 | 50.62 | 51.20 | 50.46 | 50.88 | 12,419 | +0.43(+0.85%) |
Aug 14, 2012 | 50.46 | 50.90 | 50.19 | 50.45 | 12,283 | -0.07(-0.14%) |
Aug 13, 2012 | 51.07 | 51.09 | 50.05 | 50.52 | 24,922 | -0.76(-1.48%) |
Aug 10, 2012 | 51.38 | 51.50 | 51.13 | 51.28 | 4,346 | -0.44(-0.85%) |
Aug 09, 2012 | 51.25 | 51.97 | 51.25 | 51.72 | 6,780 | +0.54(+1.06%) |
Aug 08, 2012 | 50.53 | 51.38 | 50.44 | 51.18 | 10,421 | +0.46(+0.91%) |
Aug 07, 2012 | 50.25 | 51.11 | 50.25 | 50.72 | 11,097 | +0.57(+1.14%) |
Aug 06, 2012 | 49.04 | 50.32 | 49.04 | 50.15 | 17,360 | +1.03(+2.10%) |
Aug 03, 2012 | 47.02 | 49.32 | 47.02 | 49.12 | 31,319 | +1.35(+2.83%) |
Aug 02, 2012 | 47.78 | 48.19 | 47.26 | 47.77 | 49,843 | -0.33(-0.69%) |