Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.78 | 59.44 | 57.92 | 58.57 | 774,055 | +0.27(+0.46%) |
Oct 26, 2012 | 58.20 | 58.30 | 58.30 | 58.30 | 341,000 | -0.10(-0.17%) |
Oct 25, 2012 | 57.25 | 58.40 | 57.00 | 58.40 | 1,085,472 | +1.92(+3.40%) |
Oct 24, 2012 | 56.93 | 57.35 | 56.21 | 56.48 | 935,616 | +0.00(+0.00%) |
Oct 23, 2012 | 56.33 | 56.89 | 55.54 | 56.48 | 461,357 | +0.21(+0.37%) |
Oct 19, 2012 | 57.68 | 58.14 | 56.23 | 56.27 | 475,054 | -1.76(-3.03%) |
Oct 18, 2012 | 58.00 | 58.39 | 57.78 | 58.03 | 277,345 | -0.02(-0.03%) |
Oct 17, 2012 | 57.62 | 58.23 | 57.25 | 58.05 | 402,505 | +0.48(+0.83%) |
Oct 16, 2012 | 56.70 | 57.75 | 56.37 | 57.57 | 713,770 | +0.90(+1.59%) |
Oct 15, 2012 | 56.60 | 57.13 | 56.03 | 56.67 | 681,064 | +0.41(+0.73%) |
Oct 12, 2012 | 56.30 | 57.01 | 55.91 | 56.26 | 870,078 | -0.08(-0.14%) |
Oct 11, 2012 | 58.47 | 58.47 | 56.29 | 56.34 | 906,966 | -1.41(-2.44%) |
Oct 10, 2012 | 56.90 | 58.54 | 56.78 | 57.75 | 1,772,401 | -2.19(-3.65%) |
Oct 09, 2012 | 60.34 | 60.62 | 59.71 | 59.94 | 485,214 | -0.40(-0.66%) |
Oct 08, 2012 | 59.72 | 60.45 | 59.53 | 60.34 | 421,040 | +0.19(+0.32%) |
Oct 05, 2012 | 60.00 | 60.65 | 59.91 | 60.15 | 677,998 | +0.23(+0.38%) |
Oct 04, 2012 | 58.30 | 59.92 | 58.30 | 59.92 | 616,092 | +2.05(+3.54%) |
Oct 03, 2012 | 58.25 | 58.53 | 57.62 | 57.87 | 377,674 | -0.35(-0.60%) |
Oct 02, 2012 | 57.95 | 58.30 | 57.09 | 58.22 | 517,942 | +0.67(+1.16%) |
Oct 01, 2012 | 57.77 | 58.49 | 57.29 | 57.55 | 427,204 | -0.12(-0.21%) |
Sep 28, 2012 | 56.39 | 57.68 | 56.11 | 57.67 | 668,676 | +0.85(+1.50%) |
Sep 27, 2012 | 56.07 | 57.11 | 55.78 | 56.82 | 306,761 | +1.32(+2.38%) |
Sep 26, 2012 | 56.53 | 57.25 | 55.30 | 55.50 | 602,501 | -0.87(-1.54%) |
Sep 25, 2012 | 58.17 | 58.43 | 56.07 | 56.37 | 902,913 | -1.67(-2.88%) |
Sep 24, 2012 | 58.04 | 58.51 | 57.82 | 58.04 | 505,525 | -0.26(-0.45%) |
Sep 21, 2012 | 59.55 | 59.61 | 58.28 | 58.30 | 617,826 | -0.65(-1.10%) |
Sep 20, 2012 | 59.24 | 59.45 | 58.15 | 58.95 | 314,891 | -0.93(-1.55%) |
Sep 19, 2012 | 59.56 | 60.40 | 59.01 | 59.88 | 538,917 | +0.38(+0.64%) |
Sep 18, 2012 | 60.84 | 61.01 | 59.05 | 59.50 | 703,796 | -1.43(-2.35%) |
Sep 17, 2012 | 61.64 | 62.19 | 60.83 | 60.93 | 577,621 | -1.17(-1.88%) |
Sep 14, 2012 | 60.67 | 62.32 | 60.67 | 62.10 | 974,906 | +1.61(+2.66%) |
Sep 13, 2012 | 60.17 | 61.00 | 59.51 | 60.49 | 560,175 | +0.51(+0.85%) |
Sep 12, 2012 | 60.52 | 60.80 | 59.50 | 59.98 | 666,553 | -0.53(-0.88%) |
Sep 11, 2012 | 60.78 | 61.12 | 60.31 | 60.51 | 740,088 | -0.35(-0.58%) |
Sep 10, 2012 | 61.05 | 61.71 | 60.66 | 60.86 | 519,666 | -0.65(-1.06%) |
Sep 07, 2012 | 60.93 | 61.99 | 60.57 | 61.51 | 525,196 | +0.81(+1.33%) |
Sep 06, 2012 | 59.43 | 60.98 | 59.27 | 60.70 | 658,636 | +1.76(+2.99%) |
Sep 05, 2012 | 58.62 | 59.13 | 58.12 | 58.94 | 409,926 | +0.12(+0.20%) |
Sep 04, 2012 | 58.84 | 59.00 | 58.27 | 58.82 | 423,634 | +0.10(+0.17%) |
Aug 31, 2012 | 58.76 | 59.59 | 58.41 | 58.72 | 412,899 | +0.52(+0.89%) |
Aug 30, 2012 | 58.13 | 59.01 | 58.02 | 58.20 | 318,758 | -0.57(-0.97%) |
Aug 29, 2012 | 59.06 | 59.13 | 58.21 | 58.77 | 320,477 | +0.40(+0.69%) |
Aug 27, 2012 | 58.69 | 58.73 | 57.75 | 58.37 | 315,261 | -0.10(-0.17%) |
Aug 24, 2012 | 58.09 | 58.99 | 57.92 | 58.47 | 344,658 | +0.08(+0.14%) |
Aug 23, 2012 | 58.34 | 59.01 | 58.17 | 58.39 | 341,008 | -0.29(-0.49%) |
Aug 22, 2012 | 58.75 | 58.91 | 58.00 | 58.68 | 584,788 | -0.21(-0.36%) |
Aug 21, 2012 | 58.57 | 59.19 | 58.20 | 58.89 | 574,923 | +0.75(+1.29%) |
Aug 20, 2012 | 58.22 | 58.32 | 57.41 | 58.14 | 331,164 | -0.23(-0.39%) |
Aug 17, 2012 | 57.75 | 58.49 | 57.71 | 58.37 | 284,781 | +0.72(+1.25%) |
Aug 16, 2012 | 57.03 | 57.94 | 56.91 | 57.65 | 514,750 | +0.71(+1.25%) |
Aug 15, 2012 | 57.21 | 57.57 | 56.85 | 56.94 | 490,121 | -0.50(-0.87%) |
Aug 14, 2012 | 57.59 | 57.84 | 57.15 | 57.44 | 756,777 | -0.04(-0.07%) |
Aug 13, 2012 | 57.07 | 57.63 | 56.82 | 57.48 | 469,519 | +0.04(+0.07%) |
Aug 10, 2012 | 57.09 | 57.70 | 56.98 | 57.44 | 450,543 | +0.18(+0.31%) |
Aug 09, 2012 | 57.04 | 57.67 | 56.81 | 57.26 | 354,865 | +0.17(+0.30%) |
Aug 08, 2012 | 57.06 | 57.76 | 56.91 | 57.09 | 408,801 | -0.38(-0.66%) |
Aug 07, 2012 | 56.66 | 57.82 | 56.53 | 57.47 | 993,198 | +1.03(+1.82%) |
Aug 06, 2012 | 55.83 | 56.99 | 55.76 | 56.44 | 635,647 | +0.75(+1.35%) |
Aug 03, 2012 | 54.76 | 56.63 | 54.48 | 55.69 | 659,016 | +2.21(+4.13%) |
Aug 02, 2012 | 53.68 | 54.87 | 53.00 | 53.48 | 710,041 | -0.93(-1.71%) |