Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.14 | 54.70 | 53.71 | 54.43 | 5,143,657 | -0.48(-0.87%) |
Oct 26, 2012 | 55.15 | 54.90 | 54.90 | 54.90 | 3,984,255 | -0.43(-0.78%) |
Oct 25, 2012 | 56.40 | 56.45 | 55.11 | 55.33 | 3,655,234 | -0.81(-1.45%) |
Oct 24, 2012 | 56.35 | 56.47 | 55.71 | 56.15 | 3,465,540 | -0.15(-0.27%) |
Oct 23, 2012 | 56.22 | 56.48 | 56.02 | 56.30 | 4,667,327 | -0.10(-0.18%) |
Oct 19, 2012 | 56.72 | 56.97 | 56.03 | 56.40 | 5,598,058 | -0.33(-0.58%) |
Oct 18, 2012 | 56.40 | 57.31 | 56.26 | 56.73 | 8,218,314 | +1.96(+3.59%) |
Oct 17, 2012 | 54.35 | 54.77 | 54.11 | 54.77 | 3,391,305 | +0.68(+1.26%) |
Oct 16, 2012 | 53.68 | 54.54 | 53.40 | 54.08 | 3,886,495 | +0.54(+1.00%) |
Oct 15, 2012 | 52.83 | 53.57 | 52.75 | 53.55 | 2,339,236 | +0.82(+1.56%) |
Oct 12, 2012 | 53.24 | 53.24 | 52.59 | 52.73 | 2,479,321 | -0.34(-0.64%) |
Oct 11, 2012 | 53.52 | 53.52 | 52.99 | 53.06 | 2,127,075 | -0.18(-0.35%) |
Oct 10, 2012 | 53.27 | 53.54 | 53.06 | 53.25 | 2,097,175 | +0.06(+0.12%) |
Oct 09, 2012 | 53.35 | 53.41 | 52.94 | 53.19 | 2,469,016 | -0.17(-0.32%) |
Oct 08, 2012 | 53.15 | 53.44 | 53.09 | 53.35 | 1,308,140 | -0.02(-0.03%) |
Oct 05, 2012 | 53.62 | 53.64 | 53.15 | 53.37 | 2,759,583 | +0.21(+0.40%) |
Oct 04, 2012 | 53.15 | 53.71 | 52.96 | 53.15 | 2,810,320 | +0.21(+0.39%) |
Oct 03, 2012 | 52.74 | 52.99 | 52.54 | 52.95 | 2,463,566 | +0.24(+0.45%) |
Oct 02, 2012 | 52.53 | 52.90 | 52.46 | 52.71 | 2,659,681 | -0.28(-0.54%) |
Oct 01, 2012 | 52.76 | 53.32 | 52.68 | 52.99 | 2,608,032 | +0.62(+1.19%) |
Sep 28, 2012 | 52.23 | 52.59 | 51.92 | 52.37 | 2,592,916 | -0.12(-0.22%) |
Sep 27, 2012 | 52.37 | 52.57 | 52.02 | 52.49 | 2,642,722 | +0.48(+0.93%) |
Sep 26, 2012 | 52.51 | 52.68 | 51.88 | 52.00 | 2,650,944 | -0.54(-1.02%) |
Sep 25, 2012 | 52.75 | 53.12 | 52.51 | 52.54 | 2,728,523 | +0.05(+0.09%) |
Sep 24, 2012 | 52.58 | 52.78 | 52.32 | 52.49 | 2,727,142 | -0.15(-0.28%) |
Sep 21, 2012 | 52.46 | 52.92 | 52.36 | 52.64 | 4,821,098 | +0.12(+0.23%) |
Sep 20, 2012 | 52.11 | 52.73 | 52.10 | 52.52 | 2,829,491 | +0.17(+0.32%) |
Sep 19, 2012 | 52.74 | 52.82 | 52.35 | 52.35 | 2,958,874 | -0.18(-0.34%) |
Sep 18, 2012 | 52.47 | 52.56 | 52.08 | 52.53 | 2,201,681 | -0.02(-0.03%) |
Sep 17, 2012 | 52.60 | 52.76 | 52.46 | 52.54 | 2,475,993 | -0.08(-0.15%) |
Sep 14, 2012 | 52.53 | 52.93 | 52.40 | 52.62 | 3,430,578 | +0.10(+0.19%) |
Sep 13, 2012 | 51.74 | 52.65 | 51.71 | 52.52 | 3,225,714 | +0.70(+1.35%) |
Sep 12, 2012 | 51.46 | 52.35 | 51.41 | 51.82 | 4,058,113 | +0.45(+0.88%) |
Sep 11, 2012 | 50.18 | 51.39 | 50.18 | 51.37 | 4,585,023 | +1.26(+2.51%) |
Sep 10, 2012 | 50.01 | 50.31 | 49.87 | 50.11 | 2,645,146 | +0.08(+0.15%) |
Sep 07, 2012 | 50.18 | 50.26 | 49.88 | 50.03 | 2,827,861 | -0.10(-0.20%) |
Sep 06, 2012 | 49.58 | 50.33 | 49.46 | 50.13 | 3,264,535 | +0.97(+1.98%) |
Sep 05, 2012 | 49.19 | 49.42 | 49.02 | 49.16 | 3,004,447 | -0.08(-0.17%) |
Sep 04, 2012 | 49.33 | 49.48 | 48.94 | 49.24 | 2,390,563 | -0.08(-0.15%) |
Aug 31, 2012 | 49.44 | 49.75 | 49.16 | 49.32 | 2,414,242 | +0.19(+0.39%) |
Aug 30, 2012 | 49.12 | 49.31 | 48.87 | 49.13 | 1,813,082 | -0.24(-0.48%) |
Aug 29, 2012 | 49.49 | 49.58 | 49.05 | 49.36 | 2,177,722 | -0.29(-0.58%) |
Aug 27, 2012 | 49.88 | 49.96 | 49.40 | 49.65 | 2,422,944 | -0.17(-0.34%) |
Aug 24, 2012 | 49.35 | 49.97 | 49.26 | 49.82 | 2,247,232 | +0.46(+0.93%) |
Aug 23, 2012 | 49.80 | 49.90 | 49.18 | 49.36 | 2,878,410 | -0.50(-0.99%) |
Aug 22, 2012 | 49.64 | 50.01 | 49.49 | 49.86 | 2,801,129 | +0.17(+0.34%) |
Aug 21, 2012 | 50.00 | 50.06 | 49.47 | 49.69 | 4,495,974 | -0.31(-0.62%) |
Aug 20, 2012 | 49.50 | 50.01 | 49.37 | 50.00 | 4,525,129 | +0.39(+0.78%) |
Aug 17, 2012 | 49.01 | 49.66 | 49.00 | 49.61 | 4,146,120 | +0.84(+1.72%) |
Aug 16, 2012 | 48.60 | 48.86 | 48.39 | 48.78 | 1,664,003 | +0.21(+0.44%) |
Aug 15, 2012 | 48.39 | 48.94 | 48.30 | 48.56 | 1,734,922 | +0.16(+0.33%) |
Aug 14, 2012 | 48.59 | 48.80 | 48.32 | 48.40 | 1,850,697 | -0.14(-0.30%) |
Aug 13, 2012 | 48.62 | 48.74 | 48.43 | 48.55 | 1,845,878 | -0.19(-0.39%) |
Aug 10, 2012 | 48.53 | 48.83 | 48.30 | 48.74 | 2,548,260 | +0.07(+0.14%) |
Aug 09, 2012 | 48.58 | 48.92 | 48.56 | 48.67 | 2,179,291 | +0.06(+0.13%) |
Aug 08, 2012 | 48.07 | 48.81 | 48.03 | 48.61 | 2,538,754 | +0.34(+0.69%) |
Aug 07, 2012 | 48.42 | 48.69 | 48.11 | 48.27 | 2,563,907 | -0.11(-0.24%) |
Aug 06, 2012 | 48.67 | 48.83 | 48.37 | 48.39 | 2,012,705 | -0.14(-0.30%) |
Aug 03, 2012 | 48.49 | 48.81 | 48.42 | 48.53 | 3,562,110 | +0.64(+1.34%) |
Aug 02, 2012 | 47.82 | 48.17 | 47.57 | 47.89 | 2,890,747 | -0.37(-0.76%) |