Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 59.56 | 60.57 | 59.17 | 60.25 | 3,084,570 | +0.71(+1.19%) |
Oct 26, 2012 | 59.86 | 59.54 | 59.54 | 59.54 | 3,292,200 | -1.09(-1.79%) |
Oct 25, 2012 | 60.57 | 60.92 | 60.06 | 60.63 | 2,252,115 | +0.29(+0.48%) |
Oct 24, 2012 | 61.03 | 61.09 | 60.17 | 60.33 | 2,507,265 | -0.40(-0.66%) |
Oct 23, 2012 | 60.58 | 61.29 | 59.90 | 60.73 | 4,342,311 | +0.92(+1.53%) |
Oct 19, 2012 | 59.80 | 60.67 | 59.56 | 59.82 | 6,074,136 | +0.28(+0.47%) |
Oct 18, 2012 | 59.07 | 59.60 | 58.49 | 59.54 | 4,021,839 | +0.38(+0.64%) |
Oct 17, 2012 | 56.67 | 60.47 | 56.67 | 59.16 | 14,893,047 | -0.08(-0.14%) |
Oct 16, 2012 | 57.25 | 59.42 | 57.22 | 59.24 | 12,870,432 | +2.29(+4.02%) |
Oct 15, 2012 | 56.34 | 57.04 | 56.11 | 56.95 | 4,256,361 | +1.99(+3.63%) |
Oct 12, 2012 | 54.96 | 55.63 | 54.80 | 54.95 | 3,015,396 | -0.01(-0.01%) |
Oct 11, 2012 | 55.50 | 55.63 | 54.77 | 54.96 | 2,387,259 | +0.00(+0.00%) |
Oct 10, 2012 | 55.17 | 55.39 | 54.40 | 54.96 | 3,622,158 | -0.06(-0.11%) |
Oct 09, 2012 | 55.86 | 56.22 | 54.34 | 55.02 | 5,622,057 | -1.57(-2.78%) |
Oct 08, 2012 | 56.51 | 56.75 | 56.34 | 56.59 | 2,299,365 | -0.22(-0.39%) |
Oct 05, 2012 | 57.74 | 57.78 | 56.61 | 56.81 | 2,787,705 | -0.58(-1.00%) |
Oct 04, 2012 | 56.97 | 57.78 | 56.52 | 57.39 | 3,312,162 | +0.61(+1.07%) |
Oct 03, 2012 | 55.90 | 56.81 | 55.56 | 56.78 | 2,959,407 | +1.14(+2.05%) |
Oct 02, 2012 | 55.44 | 55.79 | 54.93 | 55.64 | 3,147,309 | +0.11(+0.19%) |
Oct 01, 2012 | 55.45 | 56.27 | 55.17 | 55.53 | 2,141,676 | +0.46(+0.84%) |
Sep 28, 2012 | 55.36 | 55.39 | 54.61 | 55.07 | 2,414,340 | -0.45(-0.81%) |
Sep 27, 2012 | 55.38 | 55.67 | 54.89 | 55.52 | 2,778,561 | +0.45(+0.82%) |
Sep 26, 2012 | 56.77 | 56.97 | 54.92 | 55.07 | 3,566,331 | -1.77(-3.12%) |
Sep 25, 2012 | 57.51 | 57.96 | 56.79 | 56.84 | 2,302,605 | -0.66(-1.15%) |
Sep 24, 2012 | 57.22 | 57.72 | 56.73 | 57.50 | 2,124,657 | -0.03(-0.05%) |
Sep 21, 2012 | 56.44 | 57.62 | 56.44 | 57.53 | 6,272,865 | +1.27(+2.26%) |
Sep 20, 2012 | 56.50 | 56.50 | 55.70 | 56.26 | 2,960,010 | -0.34(-0.60%) |
Sep 19, 2012 | 56.95 | 57.11 | 56.38 | 56.60 | 1,653,876 | -0.33(-0.58%) |
Sep 18, 2012 | 57.02 | 57.53 | 56.62 | 56.93 | 2,684,493 | +0.23(+0.40%) |
Sep 17, 2012 | 55.62 | 57.10 | 55.53 | 56.70 | 3,144,150 | +0.96(+1.73%) |
Sep 14, 2012 | 54.51 | 55.82 | 54.14 | 55.74 | 3,354,606 | +1.33(+2.44%) |
Sep 13, 2012 | 54.00 | 54.78 | 53.47 | 54.41 | 3,095,370 | +0.40(+0.75%) |
Sep 12, 2012 | 54.41 | 54.78 | 53.89 | 54.01 | 1,901,808 | -0.15(-0.27%) |
Sep 11, 2012 | 54.94 | 54.97 | 54.06 | 54.16 | 2,734,866 | -0.86(-1.57%) |
Sep 10, 2012 | 55.26 | 55.77 | 54.92 | 55.02 | 2,332,188 | -0.62(-1.11%) |
Sep 07, 2012 | 55.29 | 55.76 | 54.76 | 55.64 | 1,986,705 | +0.54(+0.97%) |
Sep 06, 2012 | 54.45 | 55.17 | 54.35 | 55.10 | 2,901,168 | +0.91(+1.69%) |
Sep 05, 2012 | 54.44 | 54.74 | 54.00 | 54.19 | 2,016,666 | -0.38(-0.69%) |
Sep 04, 2012 | 54.47 | 55.13 | 54.25 | 54.57 | 2,190,960 | -0.08(-0.14%) |
Aug 31, 2012 | 54.71 | 55.33 | 54.28 | 54.64 | 1,836,189 | +0.01(+0.03%) |
Aug 30, 2012 | 54.81 | 55.11 | 54.07 | 54.63 | 1,318,491 | -0.54(-0.98%) |
Aug 29, 2012 | 55.33 | 55.57 | 55.12 | 55.17 | 1,483,938 | -0.46(-0.83%) |
Aug 27, 2012 | 55.89 | 56.26 | 55.44 | 55.63 | 1,716,408 | -0.54(-0.96%) |
Aug 24, 2012 | 55.98 | 56.44 | 55.56 | 56.17 | 1,341,963 | +0.26(+0.46%) |
Aug 23, 2012 | 56.21 | 56.43 | 55.68 | 55.91 | 1,387,728 | -0.51(-0.90%) |
Aug 22, 2012 | 56.27 | 56.60 | 55.89 | 56.42 | 1,389,069 | +0.03(+0.05%) |
Aug 21, 2012 | 56.78 | 57.33 | 56.11 | 56.39 | 2,629,125 | -0.31(-0.55%) |
Aug 20, 2012 | 56.69 | 57.08 | 56.38 | 56.70 | 1,860,039 | -0.16(-0.28%) |
Aug 17, 2012 | 57.44 | 57.44 | 56.56 | 56.86 | 2,149,515 | -0.36(-0.63%) |
Aug 16, 2012 | 57.54 | 57.60 | 56.89 | 57.22 | 1,749,591 | -0.26(-0.46%) |
Aug 15, 2012 | 56.39 | 57.50 | 56.32 | 57.48 | 2,325,204 | +0.83(+1.46%) |
Aug 14, 2012 | 56.94 | 56.94 | 56.03 | 56.65 | 1,972,845 | +0.17(+0.30%) |
Aug 13, 2012 | 55.35 | 56.96 | 55.35 | 56.48 | 3,166,785 | +1.08(+1.95%) |
Aug 10, 2012 | 55.16 | 55.44 | 54.67 | 55.40 | 2,065,959 | +0.11(+0.21%) |
Aug 09, 2012 | 55.90 | 55.90 | 54.94 | 55.28 | 2,059,254 | -0.41(-0.73%) |
Aug 08, 2012 | 54.90 | 55.80 | 54.89 | 55.69 | 1,976,337 | +0.50(+0.90%) |
Aug 07, 2012 | 54.57 | 55.53 | 54.57 | 55.20 | 1,551,240 | +0.66(+1.21%) |
Aug 06, 2012 | 54.83 | 55.13 | 54.42 | 54.53 | 1,666,593 | -0.23(-0.42%) |
Aug 03, 2012 | 53.89 | 55.11 | 53.58 | 54.76 | 3,024,198 | +1.67(+3.15%) |
Aug 02, 2012 | 52.55 | 53.18 | 52.34 | 53.09 | 3,217,590 | +0.11(+0.21%) |