Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.56 | 53.08 | 52.00 | 52.91 | 2,498,289 | +0.71(+1.37%) |
Oct 26, 2012 | 52.71 | 52.19 | 52.19 | 52.19 | 1,910,139 | -0.44(-0.83%) |
Oct 25, 2012 | 53.35 | 53.67 | 52.31 | 52.63 | 1,583,419 | -0.20(-0.37%) |
Oct 24, 2012 | 53.76 | 53.76 | 52.70 | 52.83 | 1,991,262 | -0.57(-1.06%) |
Oct 23, 2012 | 53.31 | 53.51 | 52.85 | 53.39 | 1,247,937 | -0.64(-1.18%) |
Oct 19, 2012 | 54.92 | 54.96 | 53.79 | 54.03 | 2,021,859 | -1.17(-2.12%) |
Oct 18, 2012 | 55.31 | 55.68 | 54.97 | 55.20 | 2,005,987 | -0.18(-0.33%) |
Oct 17, 2012 | 55.76 | 55.81 | 55.06 | 55.38 | 1,572,613 | -0.39(-0.71%) |
Oct 16, 2012 | 54.71 | 55.81 | 54.62 | 55.77 | 1,795,124 | +1.31(+2.41%) |
Oct 15, 2012 | 54.23 | 54.54 | 53.83 | 54.46 | 1,446,057 | +0.36(+0.67%) |
Oct 12, 2012 | 54.34 | 54.55 | 53.59 | 54.10 | 1,623,922 | -0.13(-0.24%) |
Oct 11, 2012 | 54.03 | 54.49 | 53.95 | 54.23 | 1,476,090 | +0.67(+1.25%) |
Oct 10, 2012 | 53.76 | 53.89 | 53.27 | 53.56 | 1,226,922 | -0.14(-0.26%) |
Oct 09, 2012 | 54.38 | 54.73 | 53.55 | 53.70 | 1,473,837 | -0.77(-1.42%) |
Oct 08, 2012 | 54.60 | 54.92 | 54.27 | 54.47 | 1,135,555 | -0.48(-0.87%) |
Oct 05, 2012 | 54.73 | 55.11 | 54.20 | 54.95 | 2,103,883 | +0.60(+1.11%) |
Oct 04, 2012 | 54.43 | 54.97 | 54.12 | 54.35 | 1,741,661 | +0.00(+0.00%) |
Oct 03, 2012 | 53.88 | 54.35 | 53.58 | 54.35 | 1,900,582 | +0.52(+0.96%) |
Oct 02, 2012 | 54.39 | 54.46 | 53.64 | 53.83 | 2,104,400 | -0.39(-0.73%) |
Oct 01, 2012 | 52.90 | 54.55 | 52.79 | 54.23 | 3,562,600 | +1.37(+2.58%) |
Sep 28, 2012 | 52.76 | 53.06 | 52.08 | 52.86 | 2,718,590 | -0.09(-0.16%) |
Sep 27, 2012 | 52.37 | 53.11 | 52.24 | 52.95 | 2,604,596 | +0.88(+1.68%) |
Sep 26, 2012 | 52.60 | 52.67 | 51.36 | 52.07 | 2,056,445 | -0.64(-1.22%) |
Sep 25, 2012 | 53.03 | 53.17 | 52.49 | 52.72 | 2,626,194 | -0.03(-0.07%) |
Sep 24, 2012 | 52.73 | 53.01 | 52.21 | 52.75 | 1,525,730 | -0.33(-0.61%) |
Sep 21, 2012 | 53.21 | 53.44 | 53.03 | 53.08 | 4,403,169 | +0.17(+0.32%) |
Sep 20, 2012 | 52.60 | 52.92 | 51.93 | 52.91 | 2,262,837 | +0.04(+0.08%) |
Sep 19, 2012 | 52.62 | 53.16 | 52.48 | 52.86 | 1,924,828 | +0.23(+0.44%) |
Sep 18, 2012 | 52.37 | 52.68 | 52.12 | 52.63 | 1,644,984 | +0.27(+0.51%) |
Sep 17, 2012 | 52.67 | 53.02 | 52.12 | 52.36 | 2,191,888 | -0.21(-0.39%) |
Sep 14, 2012 | 52.00 | 52.92 | 52.00 | 52.57 | 2,632,105 | +0.54(+1.04%) |
Sep 13, 2012 | 51.26 | 52.23 | 51.15 | 52.03 | 2,512,116 | +0.83(+1.63%) |
Sep 12, 2012 | 51.91 | 52.18 | 51.13 | 51.20 | 2,256,084 | -0.51(-0.98%) |
Sep 11, 2012 | 52.11 | 52.21 | 51.38 | 51.70 | 2,348,962 | -0.52(-0.99%) |
Sep 10, 2012 | 51.63 | 52.60 | 51.63 | 52.22 | 1,901,075 | -0.15(-0.29%) |
Sep 07, 2012 | 52.24 | 52.91 | 52.24 | 52.37 | 3,298,082 | +0.04(+0.08%) |
Sep 06, 2012 | 51.55 | 52.45 | 51.47 | 52.33 | 2,760,052 | +1.17(+2.28%) |
Sep 05, 2012 | 51.45 | 51.92 | 51.15 | 51.16 | 2,920,435 | -0.16(-0.32%) |
Sep 04, 2012 | 51.35 | 51.53 | 50.92 | 51.33 | 3,864,899 | -0.15(-0.28%) |
Aug 31, 2012 | 51.78 | 51.88 | 51.22 | 51.47 | 1,765,744 | +0.12(+0.23%) |
Aug 30, 2012 | 51.18 | 51.57 | 50.96 | 51.35 | 2,551,314 | -0.29(-0.57%) |
Aug 29, 2012 | 51.59 | 51.74 | 51.10 | 51.64 | 2,293,959 | +0.29(+0.57%) |
Aug 27, 2012 | 51.63 | 51.88 | 51.28 | 51.35 | 1,898,691 | -0.25(-0.48%) |
Aug 24, 2012 | 50.87 | 51.82 | 50.70 | 51.60 | 2,577,227 | +0.49(+0.96%) |
Aug 23, 2012 | 51.34 | 51.65 | 50.98 | 51.11 | 1,477,042 | -0.24(-0.47%) |
Aug 22, 2012 | 51.58 | 51.65 | 51.14 | 51.35 | 2,030,403 | -0.47(-0.91%) |
Aug 21, 2012 | 52.00 | 52.38 | 51.62 | 51.82 | 1,898,340 | -0.20(-0.38%) |
Aug 20, 2012 | 52.76 | 52.85 | 51.92 | 52.02 | 3,021,952 | -0.88(-1.66%) |
Aug 17, 2012 | 52.70 | 53.21 | 52.34 | 52.90 | 2,603,322 | +0.27(+0.52%) |
Aug 16, 2012 | 52.13 | 52.81 | 51.67 | 52.62 | 2,285,982 | +0.31(+0.59%) |
Aug 15, 2012 | 51.06 | 52.86 | 51.03 | 52.31 | 3,930,307 | +0.69(+1.33%) |
Aug 14, 2012 | 49.97 | 52.37 | 49.85 | 51.63 | 10,214,364 | +4.40(+9.31%) |
Aug 13, 2012 | 47.50 | 47.89 | 46.85 | 47.23 | 3,514,478 | -0.52(-1.10%) |
Aug 10, 2012 | 47.05 | 47.79 | 46.99 | 47.75 | 2,871,917 | +0.31(+0.65%) |
Aug 09, 2012 | 46.72 | 47.76 | 46.55 | 47.44 | 2,928,048 | +0.76(+1.64%) |
Aug 08, 2012 | 46.50 | 46.72 | 45.31 | 46.68 | 3,041,674 | -0.04(-0.09%) |
Aug 07, 2012 | 46.26 | 47.35 | 46.18 | 46.72 | 2,424,877 | +0.78(+1.70%) |
Aug 06, 2012 | 45.63 | 46.47 | 45.41 | 45.94 | 1,989,183 | +0.36(+0.79%) |
Aug 03, 2012 | 44.43 | 45.72 | 44.43 | 45.58 | 1,998,038 | +1.90(+4.34%) |
Aug 02, 2012 | 43.14 | 43.98 | 42.93 | 43.68 | 3,228,395 | -0.01(-0.02%) |