Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.58 | 55.62 | 55.23 | 55.39 | 494,651 | -0.28(-0.50%) |
Oct 26, 2012 | 55.61 | 55.67 | 55.67 | 55.67 | 530,600 | -0.24(-0.43%) |
Oct 25, 2012 | 56.02 | 56.38 | 55.83 | 55.91 | 753,901 | -0.65(-1.15%) |
Oct 24, 2012 | 56.28 | 56.66 | 56.25 | 56.56 | 1,432,613 | +1.84(+3.36%) |
Oct 23, 2012 | 55.31 | 55.31 | 54.53 | 54.72 | 622,080 | +0.63(+1.16%) |
Oct 19, 2012 | 54.59 | 54.60 | 54.05 | 54.09 | 879,055 | -0.61(-1.12%) |
Oct 18, 2012 | 54.76 | 54.78 | 54.61 | 54.70 | 1,130,971 | +0.85(+1.58%) |
Oct 17, 2012 | 53.98 | 54.02 | 53.79 | 53.85 | 1,237,728 | -0.31(-0.57%) |
Oct 16, 2012 | 54.11 | 54.34 | 54.08 | 54.16 | 616,851 | -0.10(-0.18%) |
Oct 15, 2012 | 54.28 | 54.49 | 54.14 | 54.26 | 658,749 | -0.02(-0.04%) |
Oct 12, 2012 | 54.30 | 54.33 | 54.05 | 54.28 | 407,377 | -0.15(-0.28%) |
Oct 11, 2012 | 54.61 | 54.70 | 54.36 | 54.43 | 733,369 | +0.19(+0.35%) |
Oct 10, 2012 | 54.35 | 54.51 | 54.01 | 54.24 | 458,812 | -0.27(-0.50%) |
Oct 09, 2012 | 55.07 | 55.10 | 54.46 | 54.51 | 559,342 | +0.09(+0.17%) |
Oct 08, 2012 | 54.76 | 54.76 | 54.36 | 54.42 | 475,989 | -0.94(-1.70%) |
Oct 05, 2012 | 55.54 | 55.60 | 55.31 | 55.36 | 656,878 | -0.06(-0.11%) |
Oct 04, 2012 | 55.53 | 55.59 | 55.29 | 55.42 | 482,019 | -0.28(-0.50%) |
Oct 03, 2012 | 55.78 | 55.78 | 55.46 | 55.70 | 427,886 | +0.23(+0.41%) |
Oct 02, 2012 | 55.60 | 55.65 | 55.22 | 55.47 | 258,874 | -0.04(-0.07%) |
Oct 01, 2012 | 55.48 | 55.91 | 55.44 | 55.51 | 323,925 | +0.15(+0.27%) |
Sep 28, 2012 | 55.32 | 55.46 | 55.00 | 55.36 | 531,500 | -0.19(-0.34%) |
Sep 27, 2012 | 55.35 | 55.56 | 55.32 | 55.55 | 698,009 | +0.87(+1.59%) |
Sep 26, 2012 | 54.95 | 54.96 | 54.40 | 54.68 | 752,363 | -0.28(-0.51%) |
Sep 25, 2012 | 55.53 | 55.72 | 54.93 | 54.96 | 799,470 | -0.38(-0.69%) |
Sep 24, 2012 | 55.21 | 55.45 | 55.01 | 55.34 | 724,480 | +0.33(+0.60%) |
Sep 21, 2012 | 55.24 | 55.42 | 54.97 | 55.01 | 1,316,178 | +0.52(+0.95%) |
Sep 20, 2012 | 54.58 | 54.73 | 54.38 | 54.49 | 811,962 | -0.51(-0.93%) |
Sep 19, 2012 | 54.75 | 55.05 | 54.74 | 55.00 | 825,700 | +1.26(+2.34%) |
Sep 18, 2012 | 53.67 | 53.88 | 53.65 | 53.74 | 629,156 | +0.37(+0.69%) |
Sep 17, 2012 | 53.27 | 53.45 | 53.10 | 53.37 | 2,217,454 | -0.43(-0.80%) |
Sep 14, 2012 | 53.91 | 54.09 | 53.52 | 53.80 | 733,668 | +0.46(+0.86%) |
Sep 13, 2012 | 52.79 | 53.68 | 52.57 | 53.34 | 972,637 | +0.30(+0.57%) |
Sep 12, 2012 | 53.33 | 53.35 | 52.94 | 53.04 | 945,633 | +0.09(+0.17%) |
Sep 11, 2012 | 52.82 | 53.03 | 52.79 | 52.95 | 639,481 | +0.59(+1.13%) |
Sep 10, 2012 | 52.74 | 52.74 | 52.27 | 52.36 | 495,457 | -0.83(-1.56%) |
Sep 07, 2012 | 53.04 | 53.27 | 52.84 | 53.19 | 452,023 | +0.26(+0.49%) |
Sep 06, 2012 | 52.57 | 52.97 | 52.47 | 52.93 | 569,372 | +0.67(+1.28%) |
Sep 05, 2012 | 52.32 | 52.59 | 52.14 | 52.26 | 485,482 | -0.14(-0.27%) |
Sep 04, 2012 | 52.56 | 52.68 | 52.36 | 52.40 | 773,617 | -1.29(-2.40%) |
Aug 31, 2012 | 53.66 | 53.90 | 53.55 | 53.69 | 629,653 | +0.28(+0.52%) |
Aug 30, 2012 | 53.47 | 53.69 | 53.21 | 53.41 | 894,421 | -0.74(-1.37%) |
Aug 29, 2012 | 54.04 | 54.19 | 53.95 | 54.15 | 348,676 | +0.37(+0.69%) |
Aug 27, 2012 | 53.86 | 53.89 | 53.59 | 53.78 | 537,353 | +0.25(+0.47%) |
Aug 24, 2012 | 53.29 | 53.68 | 53.11 | 53.53 | 603,407 | +0.19(+0.36%) |
Aug 23, 2012 | 53.77 | 53.85 | 53.00 | 53.34 | 1,035,046 | +0.10(+0.19%) |
Aug 22, 2012 | 53.21 | 53.27 | 52.93 | 53.24 | 709,248 | +0.11(+0.21%) |
Aug 21, 2012 | 53.60 | 53.60 | 53.08 | 53.13 | 860,762 | -0.10(-0.19%) |
Aug 20, 2012 | 53.09 | 53.50 | 53.00 | 53.23 | 1,047,141 | -0.42(-0.78%) |
Aug 17, 2012 | 54.11 | 54.11 | 53.02 | 53.65 | 1,950,333 | -1.09(-1.99%) |
Aug 16, 2012 | 56.43 | 56.50 | 54.56 | 54.74 | 3,153,682 | -4.15(-7.05%) |
Aug 15, 2012 | 58.91 | 58.97 | 58.65 | 58.89 | 579,080 | -0.41(-0.69%) |
Aug 14, 2012 | 59.36 | 59.45 | 59.20 | 59.30 | 874,044 | +1.05(+1.80%) |
Aug 13, 2012 | 58.49 | 58.55 | 58.00 | 58.25 | 416,621 | -0.35(-0.60%) |
Aug 10, 2012 | 58.31 | 58.60 | 58.17 | 58.60 | 648,084 | +0.60(+1.03%) |
Aug 09, 2012 | 57.72 | 58.12 | 57.69 | 58.00 | 606,617 | +0.68(+1.19%) |
Aug 08, 2012 | 57.27 | 57.47 | 57.20 | 57.32 | 419,175 | +0.22(+0.39%) |
Aug 07, 2012 | 57.56 | 57.62 | 57.00 | 57.10 | 870,844 | -0.38(-0.66%) |
Aug 06, 2012 | 57.45 | 57.93 | 57.41 | 57.48 | 1,342,620 | +0.60(+1.05%) |
Aug 03, 2012 | 57.15 | 57.35 | 56.78 | 56.88 | 898,417 | -0.27(-0.47%) |
Aug 02, 2012 | 56.63 | 57.21 | 56.52 | 57.15 | 593,353 | -0.30(-0.52%) |