Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.75 | 59.22 | 56.88 | 57.82 | 2,255,479 | -0.31(-0.53%) |
Oct 26, 2012 | 58.79 | 58.13 | 58.13 | 58.13 | 1,790,900 | -0.64(-1.09%) |
Oct 25, 2012 | 58.10 | 58.80 | 57.85 | 58.77 | 1,967,829 | +1.32(+2.30%) |
Oct 24, 2012 | 57.90 | 58.23 | 57.26 | 57.45 | 1,405,662 | -0.14(-0.24%) |
Oct 23, 2012 | 58.08 | 58.19 | 57.33 | 57.59 | 2,097,348 | -1.43(-2.42%) |
Oct 19, 2012 | 59.47 | 60.03 | 58.86 | 59.02 | 3,216,247 | -0.27(-0.46%) |
Oct 18, 2012 | 57.95 | 59.40 | 57.67 | 59.29 | 2,425,113 | +1.15(+1.98%) |
Oct 17, 2012 | 57.60 | 58.37 | 57.20 | 58.14 | 1,424,272 | +0.98(+1.71%) |
Oct 16, 2012 | 56.13 | 57.64 | 56.13 | 57.16 | 1,838,799 | +1.31(+2.35%) |
Oct 15, 2012 | 55.19 | 55.95 | 54.82 | 55.85 | 1,057,630 | +0.78(+1.42%) |
Oct 12, 2012 | 55.29 | 55.57 | 54.31 | 55.07 | 1,048,938 | -0.20(-0.36%) |
Oct 11, 2012 | 55.00 | 55.55 | 54.58 | 55.27 | 1,808,165 | +0.58(+1.06%) |
Oct 10, 2012 | 55.00 | 55.27 | 54.54 | 54.69 | 1,493,026 | -0.62(-1.12%) |
Oct 09, 2012 | 54.41 | 55.81 | 54.38 | 55.31 | 2,059,301 | +0.92(+1.69%) |
Oct 08, 2012 | 53.84 | 54.63 | 53.70 | 54.39 | 933,744 | +0.18(+0.33%) |
Oct 05, 2012 | 54.79 | 54.85 | 53.98 | 54.21 | 1,486,270 | -0.28(-0.51%) |
Oct 04, 2012 | 53.83 | 54.63 | 53.75 | 54.49 | 2,105,264 | +0.78(+1.45%) |
Oct 03, 2012 | 54.85 | 54.85 | 53.53 | 53.71 | 2,687,716 | -1.13(-2.06%) |
Oct 02, 2012 | 55.08 | 55.08 | 54.23 | 54.84 | 1,954,261 | +0.07(+0.13%) |
Oct 01, 2012 | 54.98 | 55.56 | 54.67 | 54.77 | 2,247,849 | +0.21(+0.38%) |
Sep 28, 2012 | 54.47 | 54.80 | 54.06 | 54.56 | 2,290,696 | +0.07(+0.13%) |
Sep 27, 2012 | 54.18 | 54.66 | 54.00 | 54.49 | 3,057,591 | +0.74(+1.38%) |
Sep 26, 2012 | 55.10 | 55.21 | 53.59 | 53.75 | 3,528,280 | -1.37(-2.49%) |
Sep 25, 2012 | 56.86 | 56.86 | 55.05 | 55.12 | 3,215,200 | -1.45(-2.56%) |
Sep 24, 2012 | 57.47 | 57.79 | 56.55 | 56.57 | 2,450,305 | -1.66(-2.85%) |
Sep 21, 2012 | 58.22 | 58.48 | 57.86 | 58.23 | 4,920,852 | +0.32(+0.55%) |
Sep 20, 2012 | 57.83 | 58.03 | 57.13 | 57.91 | 2,025,322 | -0.19(-0.33%) |
Sep 19, 2012 | 58.81 | 59.15 | 57.69 | 58.10 | 2,470,344 | -0.61(-1.04%) |
Sep 18, 2012 | 58.06 | 61.48 | 57.92 | 58.71 | 3,632,937 | +0.49(+0.84%) |
Sep 17, 2012 | 57.96 | 58.63 | 57.82 | 58.22 | 2,517,108 | +0.09(+0.15%) |
Sep 14, 2012 | 58.30 | 59.00 | 57.81 | 58.13 | 2,466,631 | -0.17(-0.29%) |
Sep 13, 2012 | 58.01 | 58.95 | 57.16 | 58.30 | 1,892,442 | +0.00(+0.00%) |
Sep 12, 2012 | 57.87 | 58.56 | 57.87 | 58.30 | 2,433,307 | +0.72(+1.25%) |
Sep 11, 2012 | 56.86 | 57.73 | 56.85 | 57.58 | 1,883,499 | +0.81(+1.43%) |
Sep 10, 2012 | 57.09 | 57.68 | 56.73 | 56.77 | 1,807,901 | -0.28(-0.49%) |
Sep 07, 2012 | 57.50 | 57.68 | 56.82 | 57.05 | 2,564,259 | -0.40(-0.70%) |
Sep 06, 2012 | 57.52 | 58.23 | 57.11 | 57.45 | 2,737,782 | -0.03(-0.05%) |
Sep 05, 2012 | 57.38 | 57.78 | 57.02 | 57.48 | 2,000,374 | +0.29(+0.51%) |
Sep 04, 2012 | 57.51 | 57.69 | 56.86 | 57.19 | 2,982,052 | -0.18(-0.31%) |
Aug 31, 2012 | 56.41 | 57.55 | 55.91 | 57.37 | 9,836,810 | +1.47(+2.63%) |
Aug 30, 2012 | 56.48 | 56.60 | 54.79 | 55.90 | 2,406,362 | -0.74(-1.31%) |
Aug 29, 2012 | 57.31 | 57.50 | 55.95 | 56.64 | 2,971,387 | -0.35(-0.61%) |
Aug 27, 2012 | 57.00 | 57.20 | 56.66 | 56.99 | 2,137,210 | +0.24(+0.42%) |
Aug 24, 2012 | 57.05 | 57.05 | 56.18 | 56.75 | 2,372,503 | -0.28(-0.49%) |
Aug 23, 2012 | 57.02 | 57.39 | 56.70 | 57.03 | 2,086,734 | +0.02(+0.04%) |
Aug 22, 2012 | 56.39 | 57.05 | 56.08 | 57.01 | 2,016,581 | +0.28(+0.49%) |
Aug 21, 2012 | 57.60 | 57.91 | 56.53 | 56.73 | 2,085,905 | -0.54(-0.94%) |
Aug 20, 2012 | 57.62 | 57.79 | 57.05 | 57.27 | 2,584,929 | -0.61(-1.05%) |
Aug 17, 2012 | 56.81 | 58.02 | 56.81 | 57.88 | 2,958,103 | +1.11(+1.96%) |
Aug 16, 2012 | 55.96 | 57.00 | 55.85 | 56.77 | 1,536,477 | +0.87(+1.56%) |
Aug 15, 2012 | 55.66 | 56.17 | 54.93 | 55.90 | 1,725,025 | +0.09(+0.16%) |
Aug 14, 2012 | 56.50 | 56.50 | 55.59 | 55.81 | 1,786,260 | -0.41(-0.73%) |
Aug 13, 2012 | 55.33 | 56.24 | 54.95 | 56.22 | 2,175,644 | +1.08(+1.96%) |
Aug 10, 2012 | 55.13 | 55.40 | 54.70 | 55.14 | 2,165,253 | -0.47(-0.85%) |
Aug 09, 2012 | 55.63 | 56.05 | 55.35 | 55.61 | 1,776,043 | -0.01(-0.02%) |
Aug 08, 2012 | 56.21 | 56.21 | 55.41 | 55.62 | 2,334,292 | -0.80(-1.42%) |
Aug 07, 2012 | 56.24 | 56.97 | 56.23 | 56.42 | 2,366,674 | +0.05(+0.09%) |
Aug 06, 2012 | 55.90 | 56.84 | 55.85 | 56.37 | 2,054,710 | +0.71(+1.28%) |
Aug 03, 2012 | 55.68 | 56.05 | 55.27 | 55.66 | 2,677,558 | +0.98(+1.79%) |
Aug 02, 2012 | 54.19 | 54.79 | 53.57 | 54.68 | 3,680,388 | -0.15(-0.27%) |