Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.41 | 56.47 | 55.41 | 56.38 | 1,354,936 | +1.43(+2.61%) |
Oct 26, 2012 | 55.38 | 54.95 | 54.95 | 54.95 | 1,576,258 | -0.66(-1.19%) |
Oct 25, 2012 | 56.93 | 57.10 | 55.25 | 55.61 | 2,343,763 | -0.58(-1.03%) |
Oct 24, 2012 | 57.16 | 57.52 | 56.00 | 56.19 | 1,932,113 | -0.68(-1.19%) |
Oct 23, 2012 | 55.58 | 57.00 | 55.38 | 56.87 | 1,884,146 | -0.31(-0.54%) |
Oct 19, 2012 | 56.85 | 57.50 | 56.31 | 57.17 | 2,775,885 | +0.07(+0.11%) |
Oct 18, 2012 | 55.80 | 57.50 | 55.50 | 57.11 | 3,067,953 | +0.87(+1.55%) |
Oct 17, 2012 | 55.38 | 57.63 | 54.98 | 56.24 | 6,615,708 | -2.60(-4.42%) |
Oct 16, 2012 | 58.33 | 59.20 | 57.65 | 58.84 | 3,317,992 | +0.78(+1.35%) |
Oct 15, 2012 | 57.26 | 58.12 | 56.49 | 58.06 | 1,816,346 | +1.06(+1.86%) |
Oct 12, 2012 | 58.38 | 58.53 | 56.65 | 57.00 | 2,244,543 | -1.36(-2.33%) |
Oct 11, 2012 | 59.15 | 59.35 | 58.29 | 58.36 | 1,101,381 | -0.14(-0.24%) |
Oct 10, 2012 | 59.01 | 59.22 | 58.00 | 58.50 | 1,580,401 | -0.28(-0.47%) |
Oct 09, 2012 | 60.59 | 61.49 | 58.73 | 58.78 | 2,126,346 | -1.62(-2.68%) |
Oct 08, 2012 | 60.61 | 60.80 | 60.00 | 60.40 | 1,331,451 | -0.65(-1.07%) |
Oct 05, 2012 | 61.29 | 61.43 | 60.73 | 61.05 | 1,731,433 | +0.25(+0.42%) |
Oct 04, 2012 | 61.02 | 61.35 | 60.66 | 60.79 | 1,832,858 | +0.02(+0.04%) |
Oct 03, 2012 | 62.28 | 62.28 | 60.65 | 60.77 | 2,438,255 | -1.46(-2.35%) |
Oct 02, 2012 | 61.78 | 62.34 | 61.11 | 62.23 | 1,619,137 | +0.33(+0.54%) |
Oct 01, 2012 | 62.24 | 63.01 | 61.67 | 61.90 | 1,862,208 | -0.14(-0.22%) |
Sep 28, 2012 | 61.44 | 62.18 | 60.92 | 62.04 | 1,536,937 | +0.16(+0.26%) |
Sep 27, 2012 | 61.21 | 62.27 | 60.42 | 61.88 | 1,970,297 | +0.95(+1.56%) |
Sep 26, 2012 | 61.84 | 62.03 | 60.71 | 60.92 | 2,218,225 | -0.80(-1.29%) |
Sep 25, 2012 | 63.28 | 63.28 | 61.63 | 61.72 | 2,660,159 | -1.53(-2.42%) |
Sep 24, 2012 | 63.53 | 63.53 | 62.20 | 63.25 | 2,046,138 | -0.41(-0.65%) |
Sep 21, 2012 | 62.46 | 63.85 | 62.34 | 63.67 | 3,403,257 | +1.56(+2.52%) |
Sep 20, 2012 | 61.74 | 62.31 | 60.83 | 62.10 | 2,055,013 | -0.13(-0.21%) |
Sep 19, 2012 | 61.65 | 62.41 | 61.12 | 62.23 | 1,908,682 | +0.66(+1.07%) |
Sep 18, 2012 | 61.44 | 61.67 | 60.96 | 61.58 | 1,346,037 | +0.18(+0.29%) |
Sep 17, 2012 | 62.08 | 62.08 | 60.99 | 61.40 | 1,605,539 | -1.01(-1.62%) |
Sep 14, 2012 | 59.92 | 62.64 | 59.85 | 62.41 | 3,031,269 | +2.58(+4.31%) |
Sep 13, 2012 | 58.95 | 60.11 | 58.21 | 59.83 | 2,445,646 | +0.52(+0.88%) |
Sep 12, 2012 | 59.05 | 60.94 | 59.05 | 59.31 | 2,586,663 | +0.58(+0.98%) |
Sep 11, 2012 | 58.50 | 58.99 | 58.23 | 58.73 | 1,473,126 | +0.35(+0.60%) |
Sep 10, 2012 | 58.38 | 58.87 | 58.35 | 58.38 | 1,135,846 | -0.11(-0.18%) |
Sep 07, 2012 | 57.61 | 58.88 | 57.61 | 58.48 | 2,198,606 | +0.41(+0.70%) |
Sep 06, 2012 | 55.61 | 58.29 | 55.56 | 58.08 | 3,630,557 | +4.33(+8.05%) |
Sep 05, 2012 | 53.36 | 54.03 | 53.20 | 53.75 | 1,431,208 | +0.10(+0.18%) |
Sep 04, 2012 | 53.47 | 53.82 | 52.89 | 53.65 | 1,148,166 | +0.13(+0.24%) |
Aug 31, 2012 | 53.88 | 54.04 | 53.07 | 53.52 | 1,227,412 | +0.09(+0.17%) |
Aug 30, 2012 | 53.70 | 54.06 | 53.31 | 53.43 | 1,600,804 | -0.65(-1.20%) |
Aug 29, 2012 | 53.85 | 54.18 | 53.42 | 54.08 | 1,119,668 | -0.60(-1.10%) |
Aug 27, 2012 | 55.08 | 55.29 | 54.61 | 54.68 | 773,453 | -0.20(-0.37%) |
Aug 24, 2012 | 54.28 | 55.03 | 53.90 | 54.89 | 1,095,082 | +0.59(+1.08%) |
Aug 23, 2012 | 55.15 | 55.25 | 54.09 | 54.30 | 965,959 | -0.86(-1.56%) |
Aug 22, 2012 | 54.81 | 55.31 | 54.59 | 55.16 | 1,143,733 | +0.20(+0.36%) |
Aug 21, 2012 | 54.43 | 55.06 | 54.22 | 54.97 | 1,977,093 | +0.70(+1.29%) |
Aug 20, 2012 | 54.81 | 54.97 | 54.12 | 54.27 | 1,409,294 | -1.37(-2.46%) |
Aug 17, 2012 | 55.42 | 55.92 | 54.94 | 55.64 | 1,676,239 | +0.49(+0.89%) |
Aug 16, 2012 | 54.51 | 55.20 | 53.82 | 55.15 | 1,634,791 | +0.63(+1.15%) |
Aug 15, 2012 | 54.16 | 54.53 | 53.98 | 54.52 | 1,296,545 | +0.20(+0.36%) |
Aug 14, 2012 | 55.47 | 55.54 | 54.18 | 54.33 | 1,419,668 | -0.94(-1.69%) |
Aug 13, 2012 | 55.44 | 55.90 | 54.92 | 55.26 | 952,532 | -0.38(-0.69%) |
Aug 10, 2012 | 54.93 | 55.69 | 54.79 | 55.64 | 1,259,312 | +0.50(+0.91%) |
Aug 09, 2012 | 55.65 | 55.76 | 55.09 | 55.14 | 1,588,737 | -0.55(-0.99%) |
Aug 08, 2012 | 55.83 | 55.84 | 55.20 | 55.69 | 1,114,622 | -0.24(-0.42%) |
Aug 07, 2012 | 55.15 | 56.29 | 55.10 | 55.93 | 1,160,160 | +1.20(+2.20%) |
Aug 06, 2012 | 55.69 | 55.92 | 54.71 | 54.73 | 997,127 | -0.61(-1.10%) |
Aug 03, 2012 | 54.46 | 55.40 | 54.17 | 55.34 | 1,651,647 | +1.99(+3.74%) |
Aug 02, 2012 | 53.98 | 54.03 | 52.35 | 53.34 | 2,344,738 | -0.90(-1.67%) |