Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.66 | 56.28 | 54.25 | 55.44 | 3,510,541 | +0.08(+0.15%) |
Oct 26, 2012 | 55.26 | 55.36 | 55.36 | 55.36 | 14,126,047 | +7.32(+15.24%) |
Oct 25, 2012 | 49.49 | 49.69 | 47.53 | 48.04 | 7,056,447 | -0.96(-1.95%) |
Oct 24, 2012 | 51.02 | 51.02 | 48.98 | 48.99 | 2,948,977 | -1.33(-2.64%) |
Oct 23, 2012 | 48.79 | 50.82 | 48.38 | 50.33 | 3,142,702 | +1.49(+3.05%) |
Oct 19, 2012 | 50.76 | 50.76 | 48.19 | 48.83 | 4,564,336 | -2.04(-4.02%) |
Oct 18, 2012 | 50.80 | 52.23 | 50.25 | 50.88 | 4,102,156 | -0.05(-0.09%) |
Oct 17, 2012 | 51.12 | 51.77 | 50.70 | 50.92 | 1,864,083 | -0.31(-0.60%) |
Oct 16, 2012 | 51.19 | 51.57 | 50.71 | 51.23 | 1,766,414 | +0.16(+0.31%) |
Oct 15, 2012 | 51.07 | 51.15 | 50.31 | 51.07 | 1,620,162 | +0.23(+0.44%) |
Oct 12, 2012 | 50.22 | 51.12 | 49.97 | 50.85 | 1,921,494 | +0.00(+0.00%) |
Oct 11, 2012 | 52.26 | 52.26 | 49.99 | 50.85 | 4,466,357 | -0.97(-1.86%) |
Oct 10, 2012 | 51.99 | 52.62 | 51.67 | 51.82 | 3,743,277 | -0.19(-0.36%) |
Oct 09, 2012 | 53.08 | 53.21 | 51.57 | 52.00 | 3,014,443 | -1.24(-2.32%) |
Oct 08, 2012 | 54.18 | 54.42 | 52.82 | 53.24 | 2,006,345 | -0.75(-1.39%) |
Oct 05, 2012 | 55.74 | 56.15 | 53.85 | 53.99 | 1,846,797 | -0.86(-1.57%) |
Oct 04, 2012 | 54.95 | 55.70 | 54.45 | 54.85 | 2,249,552 | +0.16(+0.29%) |
Oct 03, 2012 | 53.42 | 54.83 | 53.42 | 54.69 | 2,673,909 | +1.58(+2.97%) |
Oct 02, 2012 | 53.76 | 54.15 | 52.65 | 53.11 | 2,507,585 | -0.25(-0.48%) |
Oct 01, 2012 | 54.24 | 54.65 | 53.20 | 53.37 | 1,907,635 | -0.85(-1.56%) |
Sep 28, 2012 | 54.46 | 54.92 | 53.88 | 54.21 | 2,488,661 | -0.36(-0.65%) |
Sep 27, 2012 | 54.20 | 54.95 | 53.91 | 54.57 | 1,225,965 | +0.53(+0.99%) |
Sep 26, 2012 | 54.55 | 54.81 | 53.46 | 54.04 | 2,125,672 | -0.46(-0.84%) |
Sep 25, 2012 | 54.36 | 55.30 | 54.32 | 54.50 | 2,567,291 | -0.39(-0.72%) |
Sep 24, 2012 | 55.08 | 55.30 | 53.96 | 54.89 | 3,410,691 | -0.76(-1.36%) |
Sep 21, 2012 | 55.28 | 56.51 | 55.24 | 55.65 | 6,395,076 | +2.14(+3.99%) |
Sep 20, 2012 | 52.39 | 53.60 | 52.21 | 53.51 | 2,443,153 | +0.87(+1.66%) |
Sep 19, 2012 | 51.37 | 52.84 | 51.28 | 52.64 | 2,965,651 | +1.27(+2.46%) |
Sep 18, 2012 | 51.64 | 52.02 | 51.04 | 51.37 | 1,502,656 | -0.17(-0.33%) |
Sep 17, 2012 | 52.14 | 52.29 | 51.00 | 51.54 | 2,253,817 | -0.83(-1.59%) |
Sep 14, 2012 | 52.11 | 53.43 | 52.09 | 52.38 | 2,594,012 | +0.29(+0.55%) |
Sep 13, 2012 | 50.63 | 52.32 | 50.19 | 52.09 | 2,938,525 | +1.27(+2.49%) |
Sep 12, 2012 | 50.62 | 51.61 | 50.37 | 50.82 | 2,914,643 | +0.40(+0.80%) |
Sep 11, 2012 | 49.29 | 50.62 | 48.77 | 50.42 | 4,134,555 | +0.97(+1.97%) |
Sep 10, 2012 | 50.51 | 50.84 | 49.40 | 49.44 | 2,748,264 | -1.27(-2.51%) |
Sep 07, 2012 | 50.27 | 50.94 | 50.05 | 50.72 | 2,609,007 | +0.68(+1.37%) |
Sep 06, 2012 | 49.26 | 50.70 | 49.05 | 50.03 | 2,807,103 | +1.20(+2.46%) |
Sep 05, 2012 | 48.42 | 49.11 | 47.87 | 48.83 | 1,937,409 | +0.10(+0.21%) |
Sep 04, 2012 | 48.14 | 49.11 | 47.85 | 48.73 | 1,963,566 | +0.59(+1.23%) |
Aug 31, 2012 | 48.71 | 48.84 | 47.31 | 48.14 | 3,158,827 | -0.11(-0.23%) |
Aug 30, 2012 | 49.28 | 49.55 | 48.22 | 48.25 | 1,699,019 | -1.29(-2.61%) |
Aug 29, 2012 | 49.55 | 49.94 | 48.94 | 49.55 | 1,448,590 | +0.64(+1.30%) |
Aug 27, 2012 | 49.74 | 50.01 | 48.59 | 48.91 | 2,193,724 | -0.82(-1.66%) |
Aug 24, 2012 | 48.76 | 50.32 | 48.40 | 49.73 | 3,177,673 | +0.60(+1.22%) |
Aug 23, 2012 | 48.27 | 49.20 | 47.80 | 49.13 | 3,276,491 | +0.66(+1.35%) |
Aug 22, 2012 | 48.14 | 48.62 | 47.48 | 48.48 | 2,250,933 | +0.10(+0.21%) |
Aug 21, 2012 | 49.07 | 49.50 | 48.11 | 48.38 | 2,739,776 | -0.78(-1.58%) |
Aug 20, 2012 | 48.27 | 49.38 | 47.80 | 49.15 | 3,851,806 | +0.77(+1.59%) |
Aug 17, 2012 | 49.08 | 50.19 | 48.30 | 48.38 | 3,449,177 | -0.56(-1.15%) |
Aug 16, 2012 | 49.37 | 49.52 | 48.59 | 48.95 | 3,518,268 | -0.65(-1.30%) |
Aug 15, 2012 | 49.16 | 50.02 | 48.71 | 49.59 | 2,485,592 | +0.56(+1.15%) |
Aug 14, 2012 | 49.95 | 50.24 | 48.85 | 49.03 | 3,493,156 | -1.42(-2.82%) |
Aug 13, 2012 | 51.57 | 51.58 | 49.75 | 50.46 | 3,339,552 | -0.57(-1.12%) |
Aug 10, 2012 | 52.42 | 52.48 | 50.20 | 51.03 | 3,545,497 | -1.42(-2.72%) |
Aug 09, 2012 | 52.76 | 53.22 | 52.27 | 52.45 | 2,233,157 | -0.17(-0.32%) |
Aug 08, 2012 | 53.08 | 54.51 | 51.21 | 52.62 | 8,346,156 | -2.56(-4.64%) |
Aug 07, 2012 | 55.11 | 55.77 | 54.78 | 55.18 | 5,131,131 | +0.42(+0.77%) |
Aug 06, 2012 | 54.15 | 54.94 | 53.59 | 54.76 | 2,623,774 | +0.91(+1.69%) |
Aug 03, 2012 | 53.62 | 55.11 | 53.44 | 53.85 | 3,120,601 | +0.61(+1.14%) |
Aug 02, 2012 | 52.54 | 53.38 | 52.00 | 53.24 | 2,151,928 | +0.38(+0.71%) |