Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 53.26 | 53.80 | 51.69 | 53.67 | 4,375,810 | +0.23(+0.44%) |
Oct 26, 2012 | 53.74 | 53.44 | 53.44 | 53.44 | 3,688,719 | -0.29(-0.54%) |
Oct 25, 2012 | 53.92 | 53.95 | 53.08 | 53.73 | 3,658,549 | +0.36(+0.68%) |
Oct 24, 2012 | 54.28 | 54.48 | 53.30 | 53.37 | 4,342,157 | -0.57(-1.06%) |
Oct 23, 2012 | 54.47 | 54.54 | 53.67 | 53.94 | 4,369,670 | -2.43(-4.31%) |
Oct 19, 2012 | 57.57 | 57.69 | 56.26 | 56.37 | 4,150,632 | -1.20(-2.09%) |
Oct 18, 2012 | 57.14 | 57.80 | 56.93 | 57.57 | 4,146,638 | +0.21(+0.37%) |
Oct 17, 2012 | 56.59 | 57.44 | 56.12 | 57.35 | 4,442,266 | +1.06(+1.88%) |
Oct 16, 2012 | 55.59 | 56.50 | 55.52 | 56.29 | 3,432,128 | +1.07(+1.93%) |
Oct 15, 2012 | 54.99 | 55.35 | 54.74 | 55.22 | 4,903,809 | +0.07(+0.13%) |
Oct 12, 2012 | 55.40 | 55.89 | 54.77 | 55.15 | 3,678,240 | -0.41(-0.74%) |
Oct 11, 2012 | 55.78 | 56.22 | 55.55 | 55.57 | 2,990,712 | +0.32(+0.59%) |
Oct 10, 2012 | 56.08 | 56.46 | 55.19 | 55.24 | 3,546,754 | -0.96(-1.70%) |
Oct 09, 2012 | 55.98 | 56.50 | 55.54 | 56.20 | 2,909,986 | +0.34(+0.60%) |
Oct 08, 2012 | 55.08 | 55.95 | 54.95 | 55.86 | 2,771,222 | +0.35(+0.63%) |
Oct 05, 2012 | 56.17 | 56.34 | 55.23 | 55.52 | 3,019,377 | -0.41(-0.73%) |
Oct 04, 2012 | 56.19 | 56.36 | 55.45 | 55.92 | 3,963,682 | +0.01(+0.02%) |
Oct 03, 2012 | 55.94 | 56.07 | 55.23 | 55.91 | 5,714,498 | -0.03(-0.06%) |
Oct 02, 2012 | 56.22 | 56.36 | 55.65 | 55.94 | 3,987,996 | +0.09(+0.16%) |
Oct 01, 2012 | 56.20 | 56.53 | 55.68 | 55.85 | 3,621,418 | -0.04(-0.07%) |
Sep 28, 2012 | 56.03 | 56.50 | 55.32 | 55.89 | 4,011,765 | -0.24(-0.43%) |
Sep 27, 2012 | 55.55 | 56.38 | 55.34 | 56.13 | 3,633,625 | +1.03(+1.88%) |
Sep 26, 2012 | 54.76 | 55.59 | 54.62 | 55.10 | 4,786,061 | -0.03(-0.05%) |
Sep 25, 2012 | 56.41 | 56.74 | 55.08 | 55.12 | 4,453,319 | -1.08(-1.92%) |
Sep 24, 2012 | 57.14 | 57.14 | 56.05 | 56.20 | 4,799,029 | -1.06(-1.85%) |
Sep 21, 2012 | 58.00 | 58.17 | 57.07 | 57.26 | 5,789,312 | -0.37(-0.65%) |
Sep 20, 2012 | 57.02 | 57.98 | 56.70 | 57.64 | 5,567,470 | -0.03(-0.04%) |
Sep 19, 2012 | 58.50 | 58.64 | 57.19 | 57.66 | 6,389,251 | -0.93(-1.59%) |
Sep 18, 2012 | 59.41 | 59.61 | 58.12 | 58.59 | 4,124,924 | -0.94(-1.57%) |
Sep 17, 2012 | 59.73 | 60.60 | 59.37 | 59.53 | 4,784,648 | -0.25(-0.41%) |
Sep 14, 2012 | 60.23 | 61.32 | 59.47 | 59.77 | 5,970,514 | +0.00(+0.00%) |
Sep 13, 2012 | 58.64 | 60.34 | 58.17 | 59.77 | 4,714,959 | +1.27(+2.18%) |
Sep 12, 2012 | 58.26 | 58.51 | 57.74 | 58.50 | 2,932,354 | +0.47(+0.80%) |
Sep 11, 2012 | 58.13 | 58.46 | 57.85 | 58.04 | 3,631,739 | +0.14(+0.23%) |
Sep 10, 2012 | 58.16 | 58.55 | 57.78 | 57.90 | 3,233,861 | -0.21(-0.36%) |
Sep 07, 2012 | 56.24 | 58.11 | 56.24 | 58.11 | 5,260,852 | +2.17(+3.87%) |
Sep 06, 2012 | 55.19 | 56.61 | 55.10 | 55.94 | 3,841,658 | +1.34(+2.46%) |
Sep 05, 2012 | 54.59 | 54.77 | 54.12 | 54.60 | 3,993,255 | +0.06(+0.12%) |
Sep 04, 2012 | 55.52 | 55.55 | 54.29 | 54.53 | 4,395,040 | -0.89(-1.61%) |
Aug 31, 2012 | 55.39 | 56.23 | 55.16 | 55.43 | 3,836,688 | +0.43(+0.78%) |
Aug 30, 2012 | 55.52 | 55.63 | 54.69 | 55.00 | 3,301,903 | -0.93(-1.66%) |
Aug 29, 2012 | 56.21 | 56.31 | 55.84 | 55.93 | 2,145,081 | -0.58(-1.03%) |
Aug 27, 2012 | 56.60 | 57.19 | 56.26 | 56.51 | 2,410,295 | -0.05(-0.08%) |
Aug 24, 2012 | 56.46 | 56.72 | 55.83 | 56.56 | 3,273,573 | -0.03(-0.06%) |
Aug 23, 2012 | 57.27 | 57.48 | 56.51 | 56.59 | 2,380,233 | -0.74(-1.30%) |
Aug 22, 2012 | 56.89 | 57.53 | 56.63 | 57.33 | 2,677,354 | +0.20(+0.35%) |
Aug 21, 2012 | 57.72 | 57.94 | 56.95 | 57.13 | 3,683,872 | -0.43(-0.75%) |
Aug 20, 2012 | 57.33 | 58.11 | 57.22 | 57.56 | 3,814,640 | +0.00(+0.00%) |
Aug 17, 2012 | 57.44 | 57.64 | 57.06 | 57.56 | 2,843,589 | +0.28(+0.49%) |
Aug 16, 2012 | 56.91 | 57.55 | 56.61 | 57.29 | 3,414,768 | +0.58(+1.03%) |
Aug 15, 2012 | 57.04 | 57.05 | 56.40 | 56.70 | 1,988,291 | -0.21(-0.36%) |
Aug 14, 2012 | 57.20 | 57.33 | 56.70 | 56.91 | 2,096,049 | +0.06(+0.10%) |
Aug 13, 2012 | 56.68 | 57.55 | 56.65 | 56.85 | 3,095,182 | +0.06(+0.11%) |
Aug 10, 2012 | 56.83 | 56.94 | 55.92 | 56.79 | 3,580,500 | -0.41(-0.72%) |
Aug 09, 2012 | 56.89 | 57.69 | 56.60 | 57.20 | 3,303,697 | +0.11(+0.19%) |
Aug 08, 2012 | 56.74 | 57.74 | 56.58 | 57.09 | 3,434,602 | +0.19(+0.34%) |
Aug 07, 2012 | 55.97 | 57.14 | 55.94 | 56.90 | 4,235,629 | +1.30(+2.34%) |
Aug 06, 2012 | 55.14 | 55.90 | 55.07 | 55.60 | 4,105,967 | +0.76(+1.38%) |
Aug 03, 2012 | 54.62 | 54.94 | 53.93 | 54.84 | 5,505,056 | +1.47(+2.75%) |
Aug 02, 2012 | 53.30 | 54.18 | 52.73 | 53.38 | 8,205,746 | -2.77(-4.93%) |