Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 59.60 | 60.42 | 59.60 | 60.21 | 416,291 | +0.64(+1.07%) |
Oct 26, 2012 | 59.52 | 59.58 | 59.58 | 59.58 | 231,808 | +0.11(+0.18%) |
Oct 25, 2012 | 59.69 | 59.96 | 59.26 | 59.47 | 367,983 | +0.27(+0.46%) |
Oct 24, 2012 | 59.12 | 59.40 | 58.69 | 59.19 | 460,453 | +0.44(+0.76%) |
Oct 23, 2012 | 57.85 | 58.88 | 57.46 | 58.75 | 313,185 | -0.31(-0.53%) |
Oct 19, 2012 | 59.47 | 59.47 | 58.52 | 59.06 | 666,580 | -0.87(-1.46%) |
Oct 18, 2012 | 58.98 | 60.95 | 58.79 | 59.93 | 1,440,237 | +2.12(+3.66%) |
Oct 17, 2012 | 57.10 | 57.85 | 56.73 | 57.82 | 423,794 | +0.48(+0.83%) |
Oct 16, 2012 | 56.83 | 57.40 | 56.67 | 57.34 | 276,904 | +0.76(+1.35%) |
Oct 15, 2012 | 55.64 | 56.63 | 55.36 | 56.58 | 254,257 | +1.07(+1.94%) |
Oct 12, 2012 | 56.06 | 56.06 | 55.39 | 55.50 | 379,482 | -0.44(-0.78%) |
Oct 11, 2012 | 56.13 | 56.32 | 55.75 | 55.94 | 312,551 | +0.19(+0.35%) |
Oct 10, 2012 | 55.54 | 55.83 | 55.25 | 55.74 | 288,542 | +0.05(+0.08%) |
Oct 09, 2012 | 56.68 | 56.76 | 55.68 | 55.70 | 183,426 | -0.99(-1.74%) |
Oct 08, 2012 | 56.36 | 56.94 | 56.29 | 56.69 | 324,160 | +0.02(+0.04%) |
Oct 05, 2012 | 56.45 | 56.99 | 56.34 | 56.66 | 131,265 | +0.30(+0.52%) |
Oct 04, 2012 | 55.99 | 56.53 | 55.87 | 56.37 | 145,520 | +0.59(+1.06%) |
Oct 03, 2012 | 56.19 | 56.22 | 55.43 | 55.78 | 303,979 | -0.17(-0.31%) |
Oct 02, 2012 | 55.91 | 56.32 | 55.56 | 55.95 | 236,215 | +0.27(+0.49%) |
Oct 01, 2012 | 56.13 | 56.55 | 55.50 | 55.67 | 311,814 | -0.29(-0.51%) |
Sep 28, 2012 | 55.25 | 56.06 | 54.80 | 55.96 | 366,942 | +0.51(+0.91%) |
Sep 27, 2012 | 55.03 | 55.48 | 54.67 | 55.46 | 274,233 | +0.67(+1.22%) |
Sep 26, 2012 | 55.46 | 55.62 | 54.73 | 54.79 | 298,475 | -0.68(-1.22%) |
Sep 25, 2012 | 55.79 | 56.09 | 55.35 | 55.46 | 403,166 | -0.22(-0.39%) |
Sep 24, 2012 | 55.67 | 56.17 | 55.35 | 55.68 | 383,346 | -0.37(-0.65%) |
Sep 21, 2012 | 56.66 | 56.83 | 55.99 | 56.05 | 503,103 | -0.25(-0.44%) |
Sep 20, 2012 | 56.49 | 56.67 | 56.09 | 56.30 | 292,156 | -0.48(-0.84%) |
Sep 19, 2012 | 56.84 | 57.00 | 56.37 | 56.77 | 344,360 | -0.03(-0.05%) |
Sep 18, 2012 | 56.25 | 56.80 | 56.18 | 56.80 | 308,031 | +0.35(+0.62%) |
Sep 17, 2012 | 56.97 | 56.97 | 56.09 | 56.45 | 208,563 | -0.72(-1.27%) |
Sep 14, 2012 | 56.63 | 57.35 | 56.57 | 57.18 | 333,382 | +0.62(+1.10%) |
Sep 13, 2012 | 56.35 | 56.71 | 55.81 | 56.55 | 262,969 | +0.16(+0.29%) |
Sep 12, 2012 | 56.53 | 56.97 | 56.09 | 56.39 | 232,429 | +0.16(+0.29%) |
Sep 11, 2012 | 56.45 | 56.74 | 56.13 | 56.23 | 287,100 | -0.24(-0.43%) |
Sep 10, 2012 | 56.96 | 57.39 | 56.45 | 56.47 | 171,428 | -0.55(-0.97%) |
Sep 07, 2012 | 56.98 | 57.83 | 56.70 | 57.02 | 474,758 | +0.19(+0.34%) |
Sep 06, 2012 | 54.70 | 56.83 | 54.65 | 56.83 | 721,600 | +2.35(+4.32%) |
Sep 05, 2012 | 54.62 | 54.70 | 54.05 | 54.48 | 352,835 | -0.05(-0.09%) |
Sep 04, 2012 | 54.05 | 54.61 | 53.20 | 54.52 | 728,003 | +0.47(+0.86%) |
Aug 31, 2012 | 54.46 | 54.51 | 53.69 | 54.05 | 306,923 | +0.02(+0.04%) |
Aug 30, 2012 | 53.67 | 54.34 | 53.37 | 54.03 | 405,150 | -0.12(-0.22%) |
Aug 29, 2012 | 54.23 | 54.41 | 53.84 | 54.15 | 209,103 | -0.02(-0.04%) |
Aug 27, 2012 | 54.68 | 54.69 | 54.13 | 54.17 | 267,134 | -0.30(-0.56%) |
Aug 24, 2012 | 54.23 | 54.96 | 53.93 | 54.48 | 232,171 | +0.15(+0.27%) |
Aug 23, 2012 | 54.66 | 54.96 | 54.28 | 54.33 | 230,791 | -0.48(-0.87%) |
Aug 22, 2012 | 54.48 | 55.04 | 54.16 | 54.80 | 371,011 | +0.28(+0.51%) |
Aug 21, 2012 | 54.51 | 54.93 | 54.26 | 54.52 | 458,413 | +0.09(+0.16%) |
Aug 20, 2012 | 54.57 | 54.80 | 54.00 | 54.44 | 216,661 | -0.31(-0.57%) |
Aug 17, 2012 | 54.48 | 54.83 | 54.22 | 54.75 | 391,350 | +0.35(+0.64%) |
Aug 16, 2012 | 53.02 | 54.50 | 52.96 | 54.40 | 376,424 | +1.62(+3.07%) |
Aug 15, 2012 | 52.86 | 53.04 | 52.50 | 52.78 | 466,258 | -0.33(-0.61%) |
Aug 14, 2012 | 53.33 | 53.40 | 52.89 | 53.10 | 511,946 | -0.06(-0.12%) |
Aug 13, 2012 | 53.14 | 53.46 | 52.60 | 53.16 | 201,080 | -0.02(-0.03%) |
Aug 10, 2012 | 52.48 | 53.34 | 51.95 | 53.18 | 331,670 | +0.30(+0.57%) |
Aug 09, 2012 | 52.51 | 53.11 | 52.44 | 52.88 | 436,241 | -0.14(-0.26%) |
Aug 08, 2012 | 52.22 | 53.07 | 52.22 | 53.02 | 237,867 | +0.22(+0.41%) |
Aug 07, 2012 | 52.51 | 53.21 | 52.36 | 52.80 | 480,191 | +0.54(+1.04%) |
Aug 06, 2012 | 52.26 | 52.74 | 52.18 | 52.26 | 345,935 | +0.00(+0.00%) |
Aug 03, 2012 | 51.87 | 52.44 | 51.78 | 52.26 | 414,662 | +1.19(+2.34%) |
Aug 02, 2012 | 51.26 | 51.51 | 50.17 | 51.07 | 646,572 | -0.41(-0.80%) |