Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 59.71 | 59.71 | 58.91 | 58.95 | 33,483 | +0.20(+0.34%) |
Oct 26, 2012 | 58.78 | 58.75 | 58.75 | 58.75 | 43,400 | -1.57(-2.60%) |
Oct 25, 2012 | 60.10 | 60.48 | 60.00 | 60.32 | 54,494 | +0.40(+0.67%) |
Oct 24, 2012 | 60.48 | 60.48 | 59.76 | 59.92 | 64,301 | -1.79(-2.90%) |
Oct 23, 2012 | 61.96 | 62.08 | 61.39 | 61.71 | 88,321 | -0.68(-1.09%) |
Oct 19, 2012 | 62.66 | 62.76 | 62.20 | 62.39 | 41,659 | -0.58(-0.92%) |
Oct 18, 2012 | 62.64 | 63.16 | 62.60 | 62.97 | 69,281 | +1.29(+2.09%) |
Oct 17, 2012 | 61.03 | 61.72 | 60.85 | 61.68 | 106,009 | +1.28(+2.12%) |
Oct 16, 2012 | 60.17 | 60.60 | 60.15 | 60.40 | 58,001 | +0.77(+1.29%) |
Oct 15, 2012 | 59.45 | 59.70 | 59.17 | 59.63 | 37,700 | +0.60(+1.02%) |
Oct 12, 2012 | 58.81 | 59.29 | 58.81 | 59.03 | 28,922 | -0.41(-0.69%) |
Oct 11, 2012 | 59.64 | 59.69 | 59.28 | 59.44 | 40,828 | +0.49(+0.83%) |
Oct 10, 2012 | 58.95 | 59.02 | 58.70 | 58.95 | 21,945 | +0.44(+0.75%) |
Oct 09, 2012 | 59.06 | 59.43 | 58.42 | 58.51 | 50,639 | -0.01(-0.02%) |
Oct 08, 2012 | 58.30 | 58.72 | 58.20 | 58.52 | 27,042 | -0.71(-1.20%) |
Oct 05, 2012 | 59.50 | 59.71 | 59.12 | 59.23 | 12,776 | +0.14(+0.24%) |
Oct 04, 2012 | 58.71 | 59.15 | 58.58 | 59.09 | 41,583 | +0.64(+1.09%) |
Oct 03, 2012 | 58.52 | 58.72 | 58.30 | 58.45 | 28,693 | +0.35(+0.60%) |
Oct 02, 2012 | 58.66 | 58.66 | 58.03 | 58.10 | 26,645 | -0.09(-0.15%) |
Oct 01, 2012 | 58.22 | 58.61 | 57.97 | 58.19 | 29,877 | +0.22(+0.38%) |
Sep 28, 2012 | 57.48 | 58.02 | 57.46 | 57.97 | 45,265 | +0.10(+0.17%) |
Sep 27, 2012 | 57.60 | 57.94 | 57.17 | 57.87 | 98,179 | +0.41(+0.71%) |
Sep 26, 2012 | 57.42 | 57.60 | 57.05 | 57.46 | 30,843 | -0.08(-0.14%) |
Sep 25, 2012 | 58.49 | 58.63 | 57.54 | 57.54 | 72,855 | -1.12(-1.91%) |
Sep 24, 2012 | 58.54 | 58.76 | 58.27 | 58.66 | 46,446 | -0.71(-1.20%) |
Sep 21, 2012 | 59.49 | 59.71 | 59.35 | 59.37 | 101,775 | +0.39(+0.66%) |
Sep 20, 2012 | 58.63 | 59.11 | 58.39 | 58.98 | 105,857 | -1.27(-2.11%) |
Sep 19, 2012 | 59.88 | 60.32 | 59.73 | 60.25 | 42,795 | +1.09(+1.84%) |
Sep 18, 2012 | 59.07 | 59.26 | 58.76 | 59.16 | 66,847 | -2.54(-4.12%) |
Sep 17, 2012 | 62.01 | 62.14 | 61.59 | 61.70 | 52,300 | -1.78(-2.80%) |
Sep 14, 2012 | 63.56 | 63.98 | 63.15 | 63.48 | 106,872 | +0.94(+1.50%) |
Sep 13, 2012 | 61.11 | 62.85 | 60.94 | 62.54 | 120,806 | +2.52(+4.20%) |
Sep 12, 2012 | 59.66 | 60.03 | 59.45 | 60.02 | 55,020 | +1.00(+1.69%) |
Sep 11, 2012 | 58.59 | 59.14 | 58.49 | 59.02 | 66,209 | +1.64(+2.86%) |
Sep 10, 2012 | 57.72 | 58.00 | 57.30 | 57.38 | 42,650 | -1.02(-1.75%) |
Sep 07, 2012 | 58.26 | 58.61 | 58.19 | 58.40 | 55,578 | +1.09(+1.90%) |
Sep 06, 2012 | 56.37 | 57.38 | 56.37 | 57.31 | 74,508 | +1.87(+3.37%) |
Sep 05, 2012 | 55.42 | 55.65 | 55.32 | 55.44 | 37,907 | -0.22(-0.40%) |
Sep 04, 2012 | 55.55 | 55.99 | 55.46 | 55.66 | 70,129 | -0.13(-0.23%) |
Aug 31, 2012 | 55.40 | 55.83 | 55.14 | 55.79 | 56,229 | +0.17(+0.31%) |
Aug 30, 2012 | 55.65 | 55.65 | 55.09 | 55.62 | 72,794 | -1.19(-2.09%) |
Aug 29, 2012 | 57.25 | 57.32 | 56.79 | 56.81 | 81,810 | +0.31(+0.55%) |
Aug 27, 2012 | 56.84 | 56.96 | 56.47 | 56.50 | 47,318 | -0.51(-0.89%) |
Aug 24, 2012 | 57.04 | 57.33 | 56.71 | 57.01 | 58,823 | +0.10(+0.18%) |
Aug 23, 2012 | 57.15 | 57.21 | 56.65 | 56.91 | 139,869 | +0.67(+1.19%) |
Aug 22, 2012 | 53.55 | 56.65 | 53.55 | 56.24 | 814,783 | +4.68(+9.08%) |
Aug 21, 2012 | 51.36 | 51.65 | 51.36 | 51.56 | 93,403 | +0.23(+0.45%) |
Aug 20, 2012 | 51.62 | 51.65 | 51.25 | 51.33 | 58,202 | -0.40(-0.77%) |
Aug 17, 2012 | 52.40 | 52.47 | 51.71 | 51.73 | 67,751 | -1.17(-2.21%) |
Aug 16, 2012 | 52.79 | 53.04 | 52.42 | 52.90 | 75,159 | +0.21(+0.40%) |
Aug 15, 2012 | 52.21 | 52.72 | 52.21 | 52.69 | 85,012 | -0.87(-1.62%) |
Aug 14, 2012 | 53.69 | 53.91 | 53.49 | 53.56 | 38,284 | +0.73(+1.38%) |
Aug 13, 2012 | 52.83 | 53.19 | 52.67 | 52.83 | 50,924 | -0.17(-0.32%) |
Aug 10, 2012 | 53.16 | 53.16 | 52.78 | 53.00 | 69,091 | -1.17(-2.16%) |
Aug 09, 2012 | 54.05 | 54.52 | 53.91 | 54.17 | 34,109 | -0.09(-0.17%) |
Aug 08, 2012 | 54.16 | 54.68 | 54.16 | 54.26 | 24,389 | -0.32(-0.59%) |
Aug 07, 2012 | 54.30 | 54.74 | 54.30 | 54.58 | 53,130 | +0.65(+1.21%) |
Aug 06, 2012 | 53.62 | 54.20 | 53.59 | 53.93 | 76,774 | +1.49(+2.84%) |
Aug 03, 2012 | 52.27 | 52.73 | 52.22 | 52.44 | 93,236 | +1.86(+3.68%) |
Aug 02, 2012 | 50.56 | 50.95 | 50.31 | 50.58 | 52,849 | +0.22(+0.44%) |