Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.08 | 53.73 | 51.93 | 52.88 | 1,895,085 | +0.15(+0.28%) |
Oct 26, 2012 | 53.31 | 52.73 | 52.73 | 52.73 | 1,403,117 | -0.52(-0.98%) |
Oct 25, 2012 | 53.64 | 53.94 | 53.02 | 53.25 | 950,734 | +0.01(+0.01%) |
Oct 24, 2012 | 53.61 | 53.86 | 53.14 | 53.24 | 1,477,658 | -0.29(-0.53%) |
Oct 23, 2012 | 53.81 | 53.99 | 53.27 | 53.53 | 1,171,175 | -0.85(-1.56%) |
Oct 19, 2012 | 54.80 | 54.81 | 54.09 | 54.38 | 1,826,212 | -0.46(-0.85%) |
Oct 18, 2012 | 54.71 | 55.04 | 54.40 | 54.84 | 723,126 | +0.14(+0.25%) |
Oct 17, 2012 | 54.38 | 54.78 | 54.25 | 54.70 | 1,107,193 | +0.42(+0.77%) |
Oct 16, 2012 | 54.02 | 54.31 | 53.79 | 54.28 | 1,203,595 | +0.38(+0.71%) |
Oct 15, 2012 | 53.59 | 54.07 | 53.49 | 53.90 | 1,034,353 | +0.38(+0.70%) |
Oct 12, 2012 | 53.48 | 53.86 | 53.37 | 53.52 | 815,799 | +0.02(+0.04%) |
Oct 11, 2012 | 53.94 | 53.94 | 53.50 | 53.50 | 963,377 | -0.15(-0.27%) |
Oct 10, 2012 | 53.62 | 54.15 | 53.50 | 53.65 | 1,297,299 | +0.01(+0.03%) |
Oct 09, 2012 | 54.00 | 54.28 | 53.35 | 53.63 | 1,475,313 | -0.28(-0.52%) |
Oct 08, 2012 | 53.60 | 54.36 | 53.37 | 53.91 | 2,440,960 | +0.44(+0.83%) |
Oct 05, 2012 | 53.41 | 53.57 | 53.33 | 53.47 | 711,481 | +0.15(+0.29%) |
Oct 04, 2012 | 53.09 | 53.41 | 52.98 | 53.32 | 765,875 | +0.38(+0.73%) |
Oct 03, 2012 | 52.59 | 53.12 | 52.53 | 52.93 | 923,662 | +0.44(+0.84%) |
Oct 02, 2012 | 52.52 | 52.77 | 52.35 | 52.49 | 648,105 | +0.08(+0.15%) |
Oct 01, 2012 | 52.33 | 52.73 | 52.11 | 52.41 | 1,047,456 | +0.17(+0.32%) |
Sep 28, 2012 | 51.88 | 52.27 | 51.52 | 52.25 | 1,139,529 | +0.30(+0.59%) |
Sep 27, 2012 | 52.27 | 52.34 | 51.75 | 51.94 | 719,023 | -0.28(-0.53%) |
Sep 26, 2012 | 51.77 | 52.88 | 51.77 | 52.22 | 963,563 | +0.45(+0.87%) |
Sep 25, 2012 | 52.18 | 52.43 | 51.72 | 51.77 | 1,021,844 | -0.41(-0.79%) |
Sep 24, 2012 | 51.74 | 52.32 | 51.74 | 52.18 | 953,413 | +0.41(+0.78%) |
Sep 21, 2012 | 52.13 | 52.34 | 51.63 | 51.77 | 1,599,058 | -0.25(-0.49%) |
Sep 20, 2012 | 51.75 | 52.21 | 51.67 | 52.03 | 790,234 | +0.22(+0.42%) |
Sep 19, 2012 | 51.50 | 52.11 | 51.40 | 51.81 | 925,823 | +0.36(+0.70%) |
Sep 18, 2012 | 50.85 | 51.62 | 50.62 | 51.45 | 1,341,908 | +0.62(+1.21%) |
Sep 17, 2012 | 51.01 | 51.13 | 50.52 | 50.83 | 2,678,969 | -0.36(-0.69%) |
Sep 14, 2012 | 52.46 | 52.46 | 51.09 | 51.19 | 1,369,663 | -0.99(-1.89%) |
Sep 13, 2012 | 52.01 | 52.19 | 51.63 | 52.17 | 1,155,155 | +0.19(+0.36%) |
Sep 12, 2012 | 52.38 | 52.50 | 51.88 | 51.98 | 875,049 | -0.30(-0.58%) |
Sep 11, 2012 | 52.40 | 52.40 | 52.13 | 52.29 | 773,823 | -0.15(-0.29%) |
Sep 10, 2012 | 52.62 | 52.74 | 52.41 | 52.44 | 743,568 | -0.33(-0.63%) |
Sep 07, 2012 | 53.23 | 53.25 | 52.68 | 52.77 | 727,046 | -0.48(-0.90%) |
Sep 06, 2012 | 53.08 | 53.26 | 52.88 | 53.25 | 1,006,179 | +0.39(+0.74%) |
Sep 05, 2012 | 52.86 | 53.01 | 52.65 | 52.86 | 554,018 | -0.07(-0.12%) |
Sep 04, 2012 | 52.88 | 53.09 | 52.62 | 52.93 | 1,054,351 | +0.17(+0.33%) |
Aug 31, 2012 | 52.56 | 52.81 | 52.43 | 52.75 | 832,742 | +0.33(+0.62%) |
Aug 30, 2012 | 52.21 | 52.55 | 52.06 | 52.43 | 715,335 | +0.15(+0.29%) |
Aug 29, 2012 | 52.25 | 52.43 | 52.03 | 52.27 | 829,099 | -0.20(-0.37%) |
Aug 27, 2012 | 52.43 | 52.69 | 52.43 | 52.47 | 798,994 | +0.04(+0.07%) |
Aug 24, 2012 | 52.08 | 52.57 | 52.03 | 52.43 | 1,030,598 | +0.25(+0.47%) |
Aug 23, 2012 | 52.31 | 52.40 | 52.07 | 52.19 | 1,055,679 | -0.07(-0.12%) |
Aug 22, 2012 | 52.18 | 52.37 | 52.01 | 52.25 | 693,463 | -0.03(-0.06%) |
Aug 21, 2012 | 52.46 | 52.62 | 52.25 | 52.28 | 1,167,452 | -0.15(-0.29%) |
Aug 20, 2012 | 52.41 | 52.50 | 52.13 | 52.43 | 673,725 | -0.06(-0.11%) |
Aug 17, 2012 | 52.30 | 52.57 | 52.00 | 52.49 | 1,118,786 | +0.13(+0.25%) |
Aug 16, 2012 | 52.14 | 52.46 | 52.04 | 52.36 | 1,267,647 | +0.10(+0.19%) |
Aug 15, 2012 | 52.47 | 52.68 | 52.09 | 52.26 | 1,699,731 | -0.33(-0.63%) |
Aug 14, 2012 | 52.20 | 52.75 | 52.00 | 52.59 | 1,605,436 | +0.51(+0.99%) |
Aug 13, 2012 | 52.01 | 52.14 | 51.88 | 52.08 | 653,614 | -0.02(-0.04%) |
Aug 10, 2012 | 51.85 | 52.37 | 51.67 | 52.10 | 949,229 | +0.27(+0.52%) |
Aug 09, 2012 | 51.72 | 51.84 | 51.43 | 51.83 | 766,223 | +0.07(+0.13%) |
Aug 08, 2012 | 51.37 | 51.83 | 51.30 | 51.77 | 897,623 | +0.32(+0.62%) |
Aug 07, 2012 | 51.81 | 51.92 | 51.13 | 51.45 | 2,009,015 | -0.38(-0.74%) |
Aug 06, 2012 | 52.17 | 52.28 | 51.79 | 51.83 | 1,306,579 | -0.20(-0.39%) |
Aug 03, 2012 | 52.85 | 52.99 | 52.00 | 52.04 | 1,214,114 | -0.33(-0.64%) |
Aug 02, 2012 | 52.33 | 52.71 | 52.01 | 52.37 | 898,541 | +0.04(+0.08%) |