Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.17 | 59.56 | 57.53 | 58.17 | 120,749 | -0.34(-0.58%) |
Oct 26, 2012 | 58.80 | 58.51 | 58.51 | 58.51 | 48,025 | -0.21(-0.36%) |
Oct 25, 2012 | 58.06 | 58.72 | 58.03 | 58.72 | 24,220 | +0.84(+1.46%) |
Oct 24, 2012 | 58.03 | 58.47 | 57.85 | 57.88 | 179,250 | -0.11(-0.18%) |
Oct 23, 2012 | 57.69 | 58.27 | 57.43 | 57.98 | 141,915 | -0.03(-0.05%) |
Oct 19, 2012 | 57.98 | 58.38 | 57.64 | 58.01 | 144,195 | +0.08(+0.14%) |
Oct 18, 2012 | 57.46 | 58.09 | 57.27 | 57.93 | 22,696 | +0.55(+0.96%) |
Oct 17, 2012 | 57.01 | 57.46 | 56.80 | 57.38 | 34,012 | +0.50(+0.88%) |
Oct 16, 2012 | 56.43 | 56.90 | 56.09 | 56.88 | 125,826 | +0.76(+1.36%) |
Oct 15, 2012 | 55.85 | 56.43 | 55.59 | 56.11 | 26,289 | +0.34(+0.61%) |
Oct 12, 2012 | 55.35 | 55.85 | 55.32 | 55.77 | 55,857 | +0.37(+0.66%) |
Oct 11, 2012 | 55.40 | 55.51 | 54.88 | 55.40 | 283,700 | +0.05(+0.10%) |
Oct 10, 2012 | 55.38 | 55.51 | 54.93 | 55.35 | 136,428 | +0.03(+0.05%) |
Oct 09, 2012 | 55.59 | 55.59 | 55.22 | 55.32 | 408,123 | -0.16(-0.28%) |
Oct 08, 2012 | 55.77 | 55.77 | 55.22 | 55.48 | 518,717 | -0.18(-0.33%) |
Oct 05, 2012 | 56.46 | 56.72 | 55.56 | 55.67 | 539,342 | -0.24(-0.42%) |
Oct 04, 2012 | 55.85 | 56.06 | 55.62 | 55.90 | 133,800 | +0.26(+0.47%) |
Oct 03, 2012 | 55.80 | 55.98 | 55.59 | 55.64 | 31,219 | -0.16(-0.28%) |
Oct 02, 2012 | 55.82 | 55.85 | 55.51 | 55.80 | 19,303 | +0.21(+0.38%) |
Oct 01, 2012 | 55.85 | 56.53 | 55.56 | 55.59 | 30,760 | -0.26(-0.47%) |
Sep 28, 2012 | 55.53 | 55.93 | 55.40 | 55.85 | 99,681 | +0.18(+0.33%) |
Sep 27, 2012 | 55.48 | 55.91 | 55.25 | 55.67 | 12,254 | +0.61(+1.10%) |
Sep 26, 2012 | 54.98 | 55.24 | 54.74 | 55.06 | 24,984 | -0.24(-0.43%) |
Sep 25, 2012 | 56.06 | 56.09 | 55.30 | 55.30 | 28,180 | -0.74(-1.32%) |
Sep 24, 2012 | 56.06 | 56.38 | 55.85 | 56.03 | 115,655 | -0.32(-0.56%) |
Sep 21, 2012 | 56.29 | 56.46 | 56.15 | 56.35 | 16,245 | +0.08(+0.14%) |
Sep 20, 2012 | 55.74 | 56.35 | 55.74 | 56.27 | 22,643 | +0.16(+0.28%) |
Sep 19, 2012 | 55.53 | 56.14 | 55.27 | 56.11 | 13,800 | +0.34(+0.61%) |
Sep 18, 2012 | 55.06 | 55.82 | 55.06 | 55.77 | 27,637 | +0.37(+0.66%) |
Sep 17, 2012 | 56.67 | 56.67 | 55.35 | 55.40 | 30,056 | -1.00(-1.77%) |
Sep 14, 2012 | 56.43 | 57.03 | 56.35 | 56.40 | 43,453 | +0.21(+0.37%) |
Sep 13, 2012 | 55.35 | 56.27 | 55.07 | 56.19 | 54,466 | +1.00(+1.81%) |
Sep 12, 2012 | 55.51 | 55.51 | 54.94 | 55.19 | 32,318 | -0.05(-0.10%) |
Sep 11, 2012 | 55.61 | 55.61 | 55.14 | 55.24 | 79,611 | +0.03(+0.05%) |
Sep 10, 2012 | 55.88 | 56.03 | 54.67 | 55.22 | 199,828 | -0.63(-1.13%) |
Sep 07, 2012 | 55.72 | 56.11 | 55.53 | 55.85 | 450,288 | +0.53(+0.95%) |
Sep 06, 2012 | 53.45 | 56.17 | 53.03 | 55.32 | 750,683 | +1.95(+3.65%) |
Sep 05, 2012 | 52.80 | 53.43 | 52.80 | 53.38 | 56,548 | +0.42(+0.80%) |
Sep 04, 2012 | 53.38 | 53.38 | 52.69 | 52.95 | 23,077 | -0.32(-0.59%) |
Aug 31, 2012 | 53.17 | 53.43 | 52.93 | 53.27 | 101,776 | +0.11(+0.20%) |
Aug 30, 2012 | 53.38 | 53.38 | 52.98 | 53.17 | 14,379 | -0.29(-0.54%) |
Aug 29, 2012 | 53.27 | 53.45 | 53.03 | 53.45 | 32,304 | -0.18(-0.34%) |
Aug 27, 2012 | 53.82 | 53.82 | 53.43 | 53.64 | 13,339 | -0.16(-0.29%) |
Aug 24, 2012 | 53.69 | 53.95 | 53.67 | 53.80 | 5,587 | +0.05(+0.10%) |
Aug 23, 2012 | 53.93 | 53.93 | 53.53 | 53.74 | 38,929 | -0.26(-0.49%) |
Aug 22, 2012 | 53.80 | 54.11 | 53.32 | 54.01 | 23,606 | -0.05(-0.10%) |
Aug 21, 2012 | 53.64 | 54.19 | 53.64 | 54.06 | 34,170 | +0.61(+1.13%) |
Aug 20, 2012 | 53.82 | 53.82 | 53.30 | 53.45 | 21,487 | -0.39(-0.73%) |
Aug 17, 2012 | 53.77 | 53.90 | 53.30 | 53.85 | 10,446 | +0.03(+0.05%) |
Aug 16, 2012 | 53.24 | 53.85 | 53.24 | 53.82 | 10,975 | +0.39(+0.74%) |
Aug 15, 2012 | 53.24 | 53.45 | 53.06 | 53.43 | 10,534 | +0.00(+0.00%) |
Aug 14, 2012 | 53.85 | 54.11 | 53.38 | 53.43 | 10,665 | -0.39(-0.73%) |
Aug 13, 2012 | 53.82 | 54.06 | 53.72 | 53.82 | 43,609 | -0.03(-0.05%) |
Aug 10, 2012 | 53.19 | 53.90 | 53.06 | 53.85 | 12,387 | +0.39(+0.74%) |
Aug 09, 2012 | 53.03 | 53.53 | 52.69 | 53.45 | 54,657 | +0.29(+0.54%) |
Aug 08, 2012 | 53.72 | 53.72 | 53.01 | 53.17 | 40,848 | -0.71(-1.32%) |
Aug 07, 2012 | 53.77 | 54.11 | 53.67 | 53.88 | 45,406 | +0.29(+0.54%) |
Aug 06, 2012 | 54.06 | 54.27 | 53.56 | 53.59 | 76,374 | -0.39(-0.73%) |
Aug 03, 2012 | 54.27 | 54.53 | 53.78 | 53.98 | 112,514 | +0.29(+0.53%) |
Aug 02, 2012 | 54.22 | 54.22 | 53.40 | 53.69 | 38,570 | -0.42(-0.78%) |