Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.28 | 53.68 | 52.96 | 53.02 | 5,551,739 | -0.26(-0.49%) |
Oct 26, 2012 | 53.20 | 53.28 | 53.28 | 53.28 | 5,935,406 | +0.13(+0.25%) |
Oct 25, 2012 | 53.61 | 53.77 | 52.91 | 53.15 | 7,622,643 | -0.35(-0.66%) |
Oct 24, 2012 | 53.89 | 54.20 | 53.36 | 53.50 | 5,487,055 | -0.21(-0.38%) |
Oct 23, 2012 | 54.28 | 54.79 | 53.62 | 53.71 | 9,691,261 | -2.55(-4.53%) |
Oct 19, 2012 | 57.27 | 57.27 | 56.10 | 56.26 | 6,285,559 | -1.09(-1.90%) |
Oct 18, 2012 | 57.31 | 57.50 | 57.00 | 57.34 | 4,193,729 | -0.04(-0.07%) |
Oct 17, 2012 | 57.47 | 57.56 | 57.23 | 57.39 | 5,273,148 | +0.35(+0.62%) |
Oct 16, 2012 | 56.91 | 57.10 | 56.47 | 57.04 | 4,720,775 | +0.87(+1.55%) |
Oct 15, 2012 | 56.12 | 56.33 | 55.91 | 56.16 | 4,818,019 | +0.02(+0.04%) |
Oct 12, 2012 | 56.26 | 56.50 | 55.93 | 56.14 | 4,239,429 | -0.05(-0.09%) |
Oct 11, 2012 | 56.81 | 56.82 | 56.16 | 56.19 | 4,013,237 | -0.27(-0.48%) |
Oct 10, 2012 | 56.87 | 56.90 | 56.38 | 56.46 | 4,232,052 | -0.40(-0.70%) |
Oct 09, 2012 | 57.68 | 57.68 | 56.84 | 56.86 | 4,938,986 | -0.87(-1.50%) |
Oct 08, 2012 | 57.23 | 57.78 | 57.20 | 57.73 | 4,307,990 | +0.25(+0.43%) |
Oct 05, 2012 | 57.34 | 57.62 | 57.17 | 57.48 | 6,052,587 | +0.32(+0.56%) |
Oct 04, 2012 | 56.93 | 57.22 | 56.69 | 57.16 | 4,182,273 | +0.39(+0.69%) |
Oct 03, 2012 | 56.78 | 56.90 | 56.29 | 56.76 | 4,311,933 | +0.15(+0.26%) |
Oct 02, 2012 | 57.04 | 57.07 | 56.35 | 56.62 | 5,871,325 | +0.15(+0.27%) |
Oct 01, 2012 | 56.23 | 57.06 | 55.81 | 56.47 | 6,444,690 | +0.53(+0.94%) |
Sep 28, 2012 | 55.97 | 56.21 | 55.50 | 55.94 | 4,228,845 | -0.24(-0.43%) |
Sep 27, 2012 | 56.22 | 56.42 | 55.66 | 56.18 | 3,438,890 | +0.14(+0.25%) |
Sep 26, 2012 | 56.22 | 56.53 | 56.01 | 56.04 | 4,316,811 | -0.15(-0.26%) |
Sep 25, 2012 | 56.87 | 56.96 | 56.12 | 56.19 | 6,279,613 | -0.54(-0.96%) |
Sep 24, 2012 | 56.20 | 56.95 | 56.15 | 56.73 | 5,018,150 | +0.31(+0.56%) |
Sep 21, 2012 | 56.93 | 56.94 | 56.26 | 56.42 | 15,779,674 | -0.22(-0.40%) |
Sep 20, 2012 | 56.41 | 56.67 | 56.24 | 56.64 | 3,429,022 | -0.03(-0.05%) |
Sep 19, 2012 | 56.22 | 56.93 | 56.13 | 56.67 | 4,499,434 | +0.12(+0.21%) |
Sep 18, 2012 | 56.76 | 56.89 | 56.42 | 56.55 | 4,093,034 | -0.21(-0.37%) |
Sep 17, 2012 | 56.69 | 56.95 | 56.59 | 56.76 | 5,435,895 | -0.12(-0.21%) |
Sep 14, 2012 | 56.21 | 56.88 | 56.03 | 56.88 | 8,249,132 | +1.16(+2.09%) |
Sep 13, 2012 | 55.03 | 55.95 | 54.75 | 55.72 | 4,509,188 | +0.76(+1.38%) |
Sep 12, 2012 | 55.44 | 55.48 | 54.75 | 54.97 | 3,980,905 | -0.22(-0.39%) |
Sep 11, 2012 | 54.92 | 55.44 | 54.87 | 55.18 | 3,970,739 | +0.30(+0.55%) |
Sep 10, 2012 | 55.85 | 55.87 | 54.84 | 54.88 | 10,501,016 | -1.30(-2.32%) |
Sep 07, 2012 | 56.52 | 56.68 | 56.11 | 56.18 | 5,312,128 | -0.28(-0.49%) |
Sep 06, 2012 | 55.91 | 56.52 | 55.72 | 56.46 | 5,325,293 | +0.93(+1.67%) |
Sep 05, 2012 | 55.64 | 55.68 | 55.15 | 55.53 | 4,932,285 | +0.04(+0.08%) |
Sep 04, 2012 | 55.70 | 55.89 | 55.14 | 55.49 | 4,183,598 | -0.56(-0.99%) |
Aug 31, 2012 | 55.95 | 56.29 | 55.63 | 56.05 | 3,167,551 | +0.51(+0.92%) |
Aug 30, 2012 | 55.72 | 55.78 | 55.26 | 55.54 | 2,857,466 | -0.41(-0.72%) |
Aug 29, 2012 | 55.99 | 56.17 | 55.87 | 55.95 | 2,867,969 | -0.10(-0.17%) |
Aug 27, 2012 | 56.24 | 56.27 | 55.93 | 56.04 | 3,105,934 | -0.15(-0.26%) |
Aug 24, 2012 | 55.70 | 56.27 | 55.65 | 56.19 | 3,214,688 | +0.51(+0.92%) |
Aug 23, 2012 | 56.08 | 56.10 | 55.56 | 55.67 | 3,012,569 | -0.42(-0.76%) |
Aug 22, 2012 | 56.02 | 56.51 | 55.95 | 56.10 | 4,070,671 | -0.02(-0.04%) |
Aug 21, 2012 | 56.58 | 56.66 | 55.99 | 56.12 | 3,824,724 | -0.41(-0.72%) |
Aug 20, 2012 | 56.60 | 56.70 | 56.32 | 56.53 | 2,723,042 | -0.21(-0.37%) |
Aug 17, 2012 | 56.55 | 56.78 | 56.35 | 56.74 | 5,098,185 | +0.30(+0.53%) |
Aug 16, 2012 | 55.84 | 56.52 | 55.52 | 56.44 | 5,639,031 | +0.72(+1.30%) |
Aug 15, 2012 | 55.39 | 55.84 | 55.36 | 55.72 | 3,294,241 | +0.14(+0.26%) |
Aug 14, 2012 | 55.61 | 55.69 | 55.40 | 55.57 | 3,061,848 | -0.06(-0.11%) |
Aug 13, 2012 | 55.57 | 55.75 | 55.23 | 55.63 | 3,447,038 | +0.07(+0.12%) |
Aug 10, 2012 | 55.01 | 55.57 | 54.76 | 55.57 | 2,914,925 | +0.42(+0.76%) |
Aug 09, 2012 | 55.09 | 55.43 | 54.99 | 55.14 | 3,047,501 | -0.02(-0.04%) |
Aug 08, 2012 | 55.08 | 55.44 | 54.94 | 55.17 | 3,358,845 | -0.04(-0.08%) |
Aug 07, 2012 | 55.21 | 55.58 | 55.16 | 55.21 | 2,931,106 | +0.17(+0.32%) |
Aug 06, 2012 | 55.39 | 55.60 | 55.04 | 55.04 | 3,086,703 | -0.17(-0.32%) |
Aug 03, 2012 | 54.81 | 55.26 | 54.80 | 55.21 | 4,506,767 | +0.98(+1.80%) |
Aug 02, 2012 | 54.25 | 54.63 | 53.72 | 54.24 | 4,899,197 | -0.67(-1.23%) |