Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.18 | 54.61 | 54.18 | 54.53 | 112,523 | +0.43(+0.80%) |
Oct 26, 2012 | 54.08 | 54.10 | 54.10 | 54.10 | 38,245 | +0.03(+0.05%) |
Oct 25, 2012 | 53.99 | 54.15 | 53.68 | 54.07 | 86,962 | +0.18(+0.33%) |
Oct 24, 2012 | 54.19 | 54.23 | 53.78 | 53.89 | 108,296 | -0.28(-0.52%) |
Oct 23, 2012 | 54.43 | 54.44 | 53.94 | 54.17 | 138,032 | -0.72(-1.31%) |
Oct 19, 2012 | 55.24 | 55.31 | 54.76 | 54.89 | 57,416 | -0.38(-0.69%) |
Oct 18, 2012 | 55.05 | 55.28 | 54.99 | 55.27 | 98,578 | +0.19(+0.34%) |
Oct 17, 2012 | 54.53 | 55.15 | 54.53 | 55.08 | 66,628 | +0.67(+1.23%) |
Oct 16, 2012 | 54.52 | 54.52 | 54.22 | 54.41 | 38,428 | +0.21(+0.39%) |
Oct 15, 2012 | 53.93 | 54.21 | 53.70 | 54.20 | 66,535 | +0.28(+0.51%) |
Oct 12, 2012 | 54.30 | 54.41 | 53.83 | 53.92 | 60,832 | -0.33(-0.61%) |
Oct 11, 2012 | 54.28 | 54.51 | 54.15 | 54.26 | 295,297 | +0.07(+0.13%) |
Oct 10, 2012 | 54.40 | 54.50 | 54.05 | 54.19 | 70,838 | -0.12(-0.23%) |
Oct 09, 2012 | 54.31 | 54.48 | 54.15 | 54.31 | 72,747 | -0.08(-0.14%) |
Oct 08, 2012 | 54.31 | 54.41 | 54.12 | 54.39 | 59,729 | +0.04(+0.08%) |
Oct 05, 2012 | 54.73 | 54.73 | 54.29 | 54.35 | 73,718 | -0.08(-0.14%) |
Oct 04, 2012 | 54.19 | 54.57 | 54.15 | 54.42 | 93,225 | +0.33(+0.61%) |
Oct 03, 2012 | 53.88 | 54.20 | 53.77 | 54.09 | 129,519 | +0.29(+0.54%) |
Oct 02, 2012 | 53.70 | 53.88 | 53.55 | 53.80 | 90,998 | +0.26(+0.48%) |
Oct 01, 2012 | 53.85 | 54.06 | 53.54 | 53.54 | 77,412 | -0.28(-0.53%) |
Sep 28, 2012 | 53.57 | 53.90 | 53.36 | 53.83 | 114,692 | +0.23(+0.44%) |
Sep 27, 2012 | 53.99 | 53.99 | 53.52 | 53.59 | 73,239 | -0.25(-0.46%) |
Sep 26, 2012 | 53.79 | 54.19 | 53.77 | 53.84 | 153,694 | +0.12(+0.23%) |
Sep 25, 2012 | 54.05 | 54.13 | 53.71 | 53.72 | 98,927 | -0.19(-0.35%) |
Sep 24, 2012 | 53.28 | 53.97 | 53.23 | 53.90 | 124,265 | +0.59(+1.10%) |
Sep 21, 2012 | 53.26 | 53.39 | 53.19 | 53.32 | 122,135 | +0.04(+0.08%) |
Sep 20, 2012 | 53.04 | 53.34 | 52.96 | 53.27 | 55,839 | +0.19(+0.36%) |
Sep 19, 2012 | 53.06 | 53.26 | 52.96 | 53.08 | 72,846 | +0.04(+0.08%) |
Sep 18, 2012 | 53.13 | 53.20 | 52.92 | 53.04 | 74,955 | -0.14(-0.26%) |
Sep 17, 2012 | 53.38 | 53.60 | 53.10 | 53.18 | 88,807 | -0.29(-0.54%) |
Sep 14, 2012 | 53.85 | 53.93 | 53.38 | 53.47 | 122,084 | -0.40(-0.74%) |
Sep 13, 2012 | 53.14 | 53.88 | 53.14 | 53.86 | 97,906 | +0.72(+1.36%) |
Sep 12, 2012 | 53.52 | 53.52 | 53.09 | 53.14 | 200,042 | -0.28(-0.52%) |
Sep 11, 2012 | 53.65 | 53.65 | 53.40 | 53.42 | 231,940 | -0.16(-0.31%) |
Sep 10, 2012 | 53.63 | 53.74 | 53.56 | 53.58 | 141,656 | -0.01(-0.01%) |
Sep 07, 2012 | 54.03 | 54.03 | 53.53 | 53.59 | 219,818 | -0.21(-0.38%) |
Sep 06, 2012 | 53.25 | 53.81 | 53.25 | 53.79 | 63,612 | +0.64(+1.21%) |
Sep 05, 2012 | 53.42 | 53.47 | 53.14 | 53.15 | 83,043 | -0.19(-0.36%) |
Sep 04, 2012 | 53.01 | 53.44 | 52.96 | 53.34 | 181,324 | +0.25(+0.48%) |
Aug 31, 2012 | 53.38 | 53.38 | 52.93 | 53.09 | 74,025 | -0.10(-0.18%) |
Aug 30, 2012 | 53.36 | 53.36 | 53.10 | 53.19 | 68,522 | -0.23(-0.42%) |
Aug 29, 2012 | 53.57 | 53.57 | 53.33 | 53.41 | 51,472 | -0.15(-0.28%) |
Aug 27, 2012 | 53.47 | 53.66 | 53.44 | 53.56 | 117,745 | +0.10(+0.19%) |
Aug 24, 2012 | 53.14 | 53.53 | 53.14 | 53.46 | 117,795 | +0.24(+0.45%) |
Aug 23, 2012 | 53.77 | 53.77 | 53.16 | 53.22 | 294,657 | -0.54(-1.00%) |
Aug 22, 2012 | 53.86 | 53.96 | 53.67 | 53.76 | 53,527 | -0.12(-0.23%) |
Aug 21, 2012 | 54.35 | 54.36 | 53.88 | 53.88 | 102,128 | -0.35(-0.64%) |
Aug 20, 2012 | 54.09 | 54.23 | 53.99 | 54.23 | 77,469 | +0.04(+0.08%) |
Aug 17, 2012 | 54.19 | 54.29 | 54.05 | 54.19 | 117,002 | -0.08(-0.15%) |
Aug 16, 2012 | 54.46 | 54.46 | 54.24 | 54.27 | 76,642 | -0.13(-0.24%) |
Aug 15, 2012 | 54.66 | 54.66 | 54.40 | 54.40 | 45,822 | -0.21(-0.38%) |
Aug 14, 2012 | 54.81 | 54.81 | 54.44 | 54.61 | 177,608 | +0.05(+0.09%) |
Aug 13, 2012 | 54.75 | 54.75 | 54.42 | 54.56 | 311,142 | -0.13(-0.24%) |
Aug 10, 2012 | 54.53 | 54.76 | 54.35 | 54.69 | 84,790 | +0.17(+0.31%) |
Aug 09, 2012 | 54.55 | 54.60 | 54.42 | 54.52 | 130,604 | +0.04(+0.08%) |
Aug 08, 2012 | 54.59 | 54.59 | 54.22 | 54.48 | 227,236 | +0.01(+0.01%) |
Aug 07, 2012 | 55.00 | 55.12 | 54.47 | 54.47 | 205,711 | -0.47(-0.86%) |
Aug 06, 2012 | 55.33 | 55.33 | 54.89 | 54.94 | 198,107 | -0.13(-0.24%) |
Aug 03, 2012 | 54.95 | 55.09 | 54.74 | 55.07 | 91,813 | +0.69(+1.27%) |
Aug 02, 2012 | 54.70 | 54.70 | 53.94 | 54.38 | 516,119 | -0.37(-0.67%) |