Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 57.78 | 58.37 | 57.78 | 58.16 | 387,674 | +0.08(+0.14%) |
Oct 26, 2012 | 58.04 | 58.08 | 58.08 | 58.08 | 259,856 | -0.82(-1.39%) |
Oct 25, 2012 | 58.98 | 59.16 | 58.58 | 58.90 | 701,051 | +0.81(+1.40%) |
Oct 24, 2012 | 58.40 | 58.49 | 57.97 | 58.09 | 263,963 | -0.23(-0.40%) |
Oct 23, 2012 | 58.43 | 58.45 | 58.08 | 58.32 | 376,392 | -0.11(-0.19%) |
Oct 19, 2012 | 58.89 | 58.94 | 58.23 | 58.43 | 413,480 | -0.51(-0.87%) |
Oct 18, 2012 | 59.08 | 59.12 | 58.73 | 58.95 | 1,119,296 | +0.39(+0.67%) |
Oct 17, 2012 | 58.52 | 58.57 | 58.30 | 58.55 | 371,412 | +0.50(+0.87%) |
Oct 16, 2012 | 57.63 | 58.10 | 57.62 | 58.05 | 424,435 | +0.83(+1.46%) |
Oct 15, 2012 | 57.25 | 57.32 | 56.93 | 57.22 | 454,299 | +1.16(+2.06%) |
Oct 12, 2012 | 56.44 | 56.56 | 55.95 | 56.06 | 263,083 | -0.14(-0.24%) |
Oct 11, 2012 | 56.15 | 56.48 | 56.15 | 56.20 | 492,236 | +0.26(+0.47%) |
Oct 10, 2012 | 56.49 | 56.52 | 55.76 | 55.93 | 733,603 | -1.17(-2.05%) |
Oct 09, 2012 | 57.39 | 57.42 | 56.90 | 57.11 | 392,112 | -0.96(-1.65%) |
Oct 08, 2012 | 58.13 | 58.23 | 57.94 | 58.07 | 193,668 | -0.27(-0.46%) |
Oct 05, 2012 | 58.53 | 58.71 | 58.25 | 58.34 | 416,192 | -0.96(-1.62%) |
Oct 04, 2012 | 59.10 | 59.37 | 59.08 | 59.30 | 407,332 | +1.42(+2.45%) |
Oct 03, 2012 | 57.77 | 58.04 | 57.61 | 57.88 | 328,094 | +0.18(+0.31%) |
Oct 02, 2012 | 57.81 | 57.92 | 57.49 | 57.70 | 525,328 | -0.17(-0.29%) |
Oct 01, 2012 | 57.90 | 58.26 | 57.72 | 57.86 | 770,374 | -1.08(-1.83%) |
Sep 28, 2012 | 58.71 | 58.98 | 58.61 | 58.95 | 860,727 | -1.31(-2.17%) |
Sep 27, 2012 | 60.06 | 60.31 | 59.81 | 60.25 | 645,125 | +1.19(+2.01%) |
Sep 26, 2012 | 59.67 | 59.72 | 58.97 | 59.07 | 767,656 | -1.36(-2.25%) |
Sep 25, 2012 | 60.44 | 61.15 | 60.38 | 60.42 | 731,839 | -0.02(-0.02%) |
Sep 24, 2012 | 60.32 | 60.48 | 60.10 | 60.44 | 454,305 | -0.75(-1.23%) |
Sep 21, 2012 | 61.63 | 61.68 | 61.19 | 61.19 | 161,502 | -0.33(-0.54%) |
Sep 20, 2012 | 61.48 | 61.60 | 61.18 | 61.52 | 303,399 | -0.18(-0.29%) |
Sep 19, 2012 | 61.69 | 62.08 | 61.62 | 61.70 | 419,269 | +0.57(+0.93%) |
Sep 18, 2012 | 61.01 | 61.24 | 60.92 | 61.13 | 526,317 | +0.01(+0.01%) |
Sep 17, 2012 | 62.14 | 62.16 | 61.12 | 61.12 | 548,741 | -1.33(-2.13%) |
Sep 14, 2012 | 62.44 | 62.87 | 62.35 | 62.45 | 465,968 | +0.18(+0.29%) |
Sep 13, 2012 | 61.11 | 62.35 | 60.98 | 62.27 | 503,278 | +0.65(+1.06%) |
Sep 12, 2012 | 61.78 | 61.88 | 61.41 | 61.62 | 356,910 | +0.58(+0.95%) |
Sep 11, 2012 | 60.96 | 61.21 | 60.90 | 61.04 | 452,136 | -0.29(-0.48%) |
Sep 10, 2012 | 61.71 | 61.75 | 61.29 | 61.33 | 335,161 | +0.02(+0.02%) |
Sep 07, 2012 | 60.67 | 61.37 | 60.60 | 61.32 | 559,956 | +1.01(+1.68%) |
Sep 06, 2012 | 59.59 | 60.34 | 59.59 | 60.30 | 468,411 | +1.41(+2.40%) |
Sep 05, 2012 | 58.63 | 59.00 | 58.57 | 58.89 | 622,989 | -0.22(-0.37%) |
Sep 04, 2012 | 59.09 | 59.35 | 58.86 | 59.11 | 504,652 | -0.67(-1.12%) |
Aug 31, 2012 | 59.74 | 59.99 | 59.32 | 59.78 | 399,512 | -0.46(-0.76%) |
Aug 30, 2012 | 60.53 | 60.54 | 60.08 | 60.24 | 235,772 | -0.58(-0.95%) |
Aug 29, 2012 | 60.74 | 60.89 | 60.57 | 60.81 | 281,218 | -0.44(-0.72%) |
Aug 27, 2012 | 61.57 | 61.57 | 61.21 | 61.26 | 181,680 | -0.67(-1.08%) |
Aug 24, 2012 | 61.45 | 61.97 | 61.38 | 61.93 | 200,025 | +0.32(+0.51%) |
Aug 23, 2012 | 61.97 | 62.05 | 61.45 | 61.61 | 367,388 | -0.30(-0.49%) |
Aug 22, 2012 | 61.74 | 62.08 | 61.59 | 61.91 | 683,985 | +0.42(+0.68%) |
Aug 21, 2012 | 61.97 | 62.12 | 61.38 | 61.49 | 472,790 | +0.17(+0.28%) |
Aug 20, 2012 | 61.57 | 61.59 | 61.27 | 61.32 | 246,727 | -0.68(-1.09%) |
Aug 17, 2012 | 62.11 | 62.19 | 61.85 | 61.99 | 252,588 | +0.20(+0.32%) |
Aug 16, 2012 | 61.43 | 61.91 | 61.28 | 61.80 | 442,273 | +1.58(+2.62%) |
Aug 15, 2012 | 60.15 | 60.41 | 60.09 | 60.22 | 254,916 | -0.10(-0.16%) |
Aug 14, 2012 | 60.44 | 60.54 | 60.18 | 60.32 | 393,619 | -0.49(-0.80%) |
Aug 13, 2012 | 60.85 | 61.12 | 60.75 | 60.81 | 351,930 | -0.38(-0.61%) |
Aug 10, 2012 | 60.50 | 61.23 | 60.44 | 61.18 | 343,393 | -0.05(-0.09%) |
Aug 09, 2012 | 61.05 | 61.42 | 61.01 | 61.24 | 275,207 | +0.47(+0.77%) |
Aug 08, 2012 | 60.41 | 60.93 | 60.35 | 60.77 | 614,062 | -0.56(-0.92%) |
Aug 07, 2012 | 61.54 | 61.57 | 61.29 | 61.33 | 429,253 | +0.71(+1.16%) |
Aug 06, 2012 | 60.30 | 60.90 | 59.91 | 60.63 | 1,884,050 | -0.23(-0.38%) |
Aug 03, 2012 | 60.17 | 61.06 | 59.96 | 60.86 | 2,298,028 | +3.03(+5.23%) |
Aug 02, 2012 | 57.66 | 57.95 | 57.23 | 57.83 | 1,597,591 | +0.24(+0.42%) |