Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.27 | 53.67 | 52.94 | 53.01 | 5,553,224 | -0.26(-0.49%) |
Oct 26, 2012 | 53.19 | 53.27 | 53.27 | 53.27 | 5,936,994 | +0.13(+0.25%) |
Oct 25, 2012 | 53.60 | 53.76 | 52.89 | 53.14 | 7,624,683 | -0.35(-0.66%) |
Oct 24, 2012 | 53.87 | 54.18 | 53.34 | 53.49 | 5,488,523 | -0.21(-0.38%) |
Oct 23, 2012 | 54.26 | 54.78 | 53.60 | 53.69 | 9,693,854 | -2.55(-4.53%) |
Oct 19, 2012 | 57.25 | 57.25 | 56.09 | 56.24 | 6,287,241 | -1.09(-1.90%) |
Oct 18, 2012 | 57.29 | 57.49 | 56.98 | 57.33 | 4,194,852 | -0.04(-0.07%) |
Oct 17, 2012 | 57.45 | 57.55 | 57.21 | 57.37 | 5,274,560 | +0.35(+0.62%) |
Oct 16, 2012 | 56.89 | 57.09 | 56.45 | 57.02 | 4,722,039 | +0.87(+1.55%) |
Oct 15, 2012 | 56.10 | 56.31 | 55.90 | 56.15 | 4,819,308 | +0.02(+0.04%) |
Oct 12, 2012 | 56.25 | 56.48 | 55.91 | 56.12 | 4,240,563 | -0.05(-0.09%) |
Oct 11, 2012 | 56.80 | 56.80 | 56.14 | 56.17 | 4,014,311 | -0.27(-0.48%) |
Oct 10, 2012 | 56.85 | 56.88 | 56.37 | 56.45 | 4,233,184 | -0.40(-0.70%) |
Oct 09, 2012 | 57.66 | 57.66 | 56.82 | 56.85 | 4,940,307 | -0.87(-1.50%) |
Oct 08, 2012 | 57.21 | 57.76 | 57.18 | 57.71 | 4,309,143 | +0.25(+0.43%) |
Oct 05, 2012 | 57.33 | 57.60 | 57.15 | 57.46 | 6,054,207 | +0.32(+0.56%) |
Oct 04, 2012 | 56.91 | 57.20 | 56.68 | 57.14 | 4,183,393 | +0.39(+0.69%) |
Oct 03, 2012 | 56.77 | 56.88 | 56.28 | 56.75 | 4,313,087 | +0.15(+0.26%) |
Oct 02, 2012 | 57.02 | 57.06 | 56.34 | 56.60 | 5,872,896 | +0.15(+0.27%) |
Oct 01, 2012 | 56.22 | 57.04 | 55.80 | 56.45 | 6,446,414 | +0.53(+0.94%) |
Sep 28, 2012 | 55.96 | 56.19 | 55.49 | 55.93 | 4,229,977 | -0.24(-0.43%) |
Sep 27, 2012 | 56.21 | 56.40 | 55.65 | 56.17 | 3,439,811 | +0.14(+0.25%) |
Sep 26, 2012 | 56.20 | 56.52 | 56.00 | 56.03 | 4,317,966 | -0.15(-0.26%) |
Sep 25, 2012 | 56.85 | 56.94 | 56.11 | 56.17 | 6,281,294 | -0.54(-0.96%) |
Sep 24, 2012 | 56.19 | 56.94 | 56.13 | 56.72 | 5,019,493 | +0.31(+0.56%) |
Sep 21, 2012 | 56.92 | 56.92 | 56.24 | 56.40 | 15,783,897 | -0.22(-0.40%) |
Sep 20, 2012 | 56.40 | 56.66 | 56.22 | 56.63 | 3,429,940 | -0.03(-0.05%) |
Sep 19, 2012 | 56.20 | 56.92 | 56.11 | 56.66 | 4,500,638 | +0.12(+0.21%) |
Sep 18, 2012 | 56.75 | 56.88 | 56.41 | 56.54 | 4,094,129 | -0.21(-0.37%) |
Sep 17, 2012 | 56.68 | 56.94 | 56.57 | 56.75 | 5,437,350 | -0.12(-0.21%) |
Sep 14, 2012 | 56.19 | 56.87 | 56.01 | 56.87 | 8,251,339 | +1.16(+2.09%) |
Sep 13, 2012 | 55.02 | 55.93 | 54.74 | 55.71 | 4,510,395 | +0.76(+1.38%) |
Sep 12, 2012 | 55.43 | 55.47 | 54.74 | 54.95 | 3,981,970 | -0.22(-0.39%) |
Sep 11, 2012 | 54.90 | 55.42 | 54.85 | 55.17 | 3,971,802 | +0.30(+0.55%) |
Sep 10, 2012 | 55.83 | 55.86 | 54.83 | 54.87 | 10,503,826 | -1.30(-2.32%) |
Sep 07, 2012 | 56.51 | 56.67 | 56.09 | 56.17 | 5,313,550 | -0.28(-0.49%) |
Sep 06, 2012 | 55.90 | 56.51 | 55.71 | 56.45 | 5,326,718 | +0.93(+1.67%) |
Sep 05, 2012 | 55.62 | 55.67 | 55.13 | 55.52 | 4,933,605 | +0.04(+0.08%) |
Sep 04, 2012 | 55.69 | 55.87 | 55.13 | 55.48 | 4,184,718 | -0.56(-0.99%) |
Aug 31, 2012 | 55.94 | 56.28 | 55.61 | 56.03 | 3,168,399 | +0.51(+0.92%) |
Aug 30, 2012 | 55.70 | 55.76 | 55.25 | 55.53 | 2,858,231 | -0.41(-0.72%) |
Aug 29, 2012 | 55.97 | 56.16 | 55.85 | 55.93 | 2,868,737 | -0.10(-0.17%) |
Aug 27, 2012 | 56.23 | 56.26 | 55.91 | 56.03 | 3,106,765 | -0.15(-0.26%) |
Aug 24, 2012 | 55.69 | 56.26 | 55.63 | 56.17 | 3,215,548 | +0.51(+0.92%) |
Aug 23, 2012 | 56.06 | 56.08 | 55.54 | 55.66 | 3,013,375 | -0.42(-0.76%) |
Aug 22, 2012 | 56.01 | 56.49 | 55.93 | 56.08 | 4,071,760 | -0.02(-0.04%) |
Aug 21, 2012 | 56.57 | 56.64 | 55.97 | 56.10 | 3,825,747 | -0.41(-0.72%) |
Aug 20, 2012 | 56.58 | 56.68 | 56.31 | 56.51 | 2,723,771 | -0.21(-0.37%) |
Aug 17, 2012 | 56.54 | 56.76 | 56.33 | 56.72 | 5,099,550 | +0.30(+0.53%) |
Aug 16, 2012 | 55.83 | 56.50 | 55.50 | 56.42 | 5,640,540 | +0.72(+1.30%) |
Aug 15, 2012 | 55.38 | 55.82 | 55.34 | 55.70 | 3,295,122 | +0.14(+0.26%) |
Aug 14, 2012 | 55.59 | 55.68 | 55.38 | 55.56 | 3,062,667 | -0.06(-0.11%) |
Aug 13, 2012 | 55.55 | 55.73 | 55.22 | 55.62 | 3,447,960 | +0.07(+0.12%) |
Aug 10, 2012 | 55.00 | 55.56 | 54.74 | 55.55 | 2,915,705 | +0.42(+0.76%) |
Aug 09, 2012 | 55.08 | 55.42 | 54.97 | 55.13 | 3,048,316 | -0.02(-0.04%) |
Aug 08, 2012 | 55.06 | 55.42 | 54.93 | 55.15 | 3,359,744 | -0.04(-0.08%) |
Aug 07, 2012 | 55.20 | 55.56 | 55.15 | 55.20 | 2,931,890 | +0.17(+0.32%) |
Aug 06, 2012 | 55.38 | 55.58 | 55.02 | 55.02 | 3,087,529 | -0.17(-0.32%) |
Aug 03, 2012 | 54.79 | 55.25 | 54.78 | 55.20 | 4,507,973 | +0.98(+1.80%) |
Aug 02, 2012 | 54.24 | 54.61 | 53.71 | 54.22 | 4,900,508 | -0.67(-1.23%) |