Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.39 | 59.16 | 57.84 | 58.21 | 3,508,677 | +0.26(+0.45%) |
Oct 26, 2012 | 57.62 | 57.96 | 57.96 | 57.96 | 3,258,492 | +0.39(+0.68%) |
Oct 25, 2012 | 57.75 | 58.16 | 57.50 | 57.57 | 4,050,777 | +0.29(+0.51%) |
Oct 24, 2012 | 58.06 | 58.34 | 57.19 | 57.27 | 3,200,813 | -0.55(-0.96%) |
Oct 23, 2012 | 57.88 | 58.12 | 57.39 | 57.83 | 3,336,770 | -0.68(-1.17%) |
Oct 19, 2012 | 59.21 | 59.69 | 58.46 | 58.51 | 4,714,355 | -0.99(-1.67%) |
Oct 18, 2012 | 59.98 | 60.10 | 59.18 | 59.50 | 4,767,252 | -0.73(-1.22%) |
Oct 17, 2012 | 60.69 | 60.94 | 60.14 | 60.24 | 3,263,432 | -0.86(-1.41%) |
Oct 16, 2012 | 60.91 | 61.11 | 60.44 | 61.10 | 2,175,052 | +0.50(+0.83%) |
Oct 15, 2012 | 60.08 | 60.66 | 59.99 | 60.60 | 3,168,636 | +0.65(+1.08%) |
Oct 12, 2012 | 59.79 | 60.36 | 59.59 | 59.95 | 2,580,237 | +0.00(+0.00%) |
Oct 11, 2012 | 60.23 | 60.52 | 59.79 | 59.95 | 2,589,418 | -0.11(-0.19%) |
Oct 10, 2012 | 60.06 | 60.43 | 59.80 | 60.06 | 4,423,483 | -0.73(-1.21%) |
Oct 09, 2012 | 61.15 | 61.23 | 60.65 | 60.80 | 3,721,596 | -0.55(-0.90%) |
Oct 08, 2012 | 60.72 | 61.39 | 60.56 | 61.35 | 3,433,052 | +0.26(+0.42%) |
Oct 05, 2012 | 61.82 | 62.00 | 60.87 | 61.09 | 4,036,647 | -0.56(-0.91%) |
Oct 04, 2012 | 60.82 | 61.80 | 60.52 | 61.65 | 4,193,442 | +0.79(+1.29%) |
Oct 03, 2012 | 60.60 | 61.12 | 60.36 | 60.87 | 5,136,667 | +0.20(+0.33%) |
Oct 02, 2012 | 59.82 | 60.76 | 59.72 | 60.67 | 6,444,053 | +0.26(+0.43%) |
Oct 01, 2012 | 60.44 | 61.29 | 60.14 | 60.41 | 5,801,089 | -0.07(-0.11%) |
Sep 28, 2012 | 58.56 | 61.01 | 58.47 | 60.48 | 11,382,303 | +4.02(+7.11%) |
Sep 27, 2012 | 56.00 | 56.75 | 55.60 | 56.46 | 5,517,103 | +0.89(+1.60%) |
Sep 26, 2012 | 56.06 | 56.10 | 55.39 | 55.57 | 3,381,781 | -0.48(-0.86%) |
Sep 25, 2012 | 56.85 | 57.00 | 55.93 | 56.06 | 3,926,065 | -0.75(-1.32%) |
Sep 24, 2012 | 56.27 | 57.08 | 55.66 | 56.81 | 2,663,937 | +0.46(+0.81%) |
Sep 21, 2012 | 56.63 | 56.89 | 56.31 | 56.35 | 3,686,852 | +0.05(+0.09%) |
Sep 20, 2012 | 56.33 | 56.47 | 56.02 | 56.30 | 3,226,540 | -0.22(-0.38%) |
Sep 19, 2012 | 56.37 | 56.61 | 56.04 | 56.51 | 2,685,811 | +0.13(+0.23%) |
Sep 18, 2012 | 56.78 | 57.00 | 56.37 | 56.38 | 4,793,285 | -0.27(-0.47%) |
Sep 17, 2012 | 56.80 | 57.20 | 56.57 | 56.65 | 3,411,759 | -0.25(-0.44%) |
Sep 14, 2012 | 56.89 | 57.64 | 56.68 | 56.90 | 5,321,000 | +0.08(+0.14%) |
Sep 13, 2012 | 56.17 | 57.00 | 55.73 | 56.82 | 2,900,822 | +0.54(+0.97%) |
Sep 12, 2012 | 56.13 | 56.33 | 55.69 | 56.28 | 2,713,844 | +0.25(+0.45%) |
Sep 11, 2012 | 55.38 | 56.27 | 55.24 | 56.03 | 3,629,484 | +0.74(+1.34%) |
Sep 10, 2012 | 55.47 | 55.62 | 55.13 | 55.29 | 2,606,762 | -0.36(-0.65%) |
Sep 07, 2012 | 55.44 | 55.74 | 55.03 | 55.65 | 3,893,890 | +0.49(+0.89%) |
Sep 06, 2012 | 53.30 | 55.17 | 53.27 | 55.16 | 3,594,735 | +2.18(+4.11%) |
Sep 05, 2012 | 52.73 | 53.36 | 52.70 | 52.98 | 3,034,669 | +0.25(+0.47%) |
Sep 04, 2012 | 53.20 | 53.20 | 52.41 | 52.73 | 1,872,133 | -0.47(-0.88%) |
Aug 31, 2012 | 53.23 | 53.50 | 52.81 | 53.20 | 2,470,328 | +0.39(+0.74%) |
Aug 30, 2012 | 52.51 | 53.00 | 52.25 | 52.81 | 2,411,641 | +0.11(+0.21%) |
Aug 29, 2012 | 52.67 | 52.90 | 52.27 | 52.70 | 1,530,877 | -0.20(-0.38%) |
Aug 27, 2012 | 53.15 | 53.36 | 52.77 | 52.89 | 1,675,783 | -0.24(-0.46%) |
Aug 24, 2012 | 52.30 | 53.23 | 52.17 | 53.14 | 2,591,840 | +0.60(+1.15%) |
Aug 23, 2012 | 53.02 | 53.10 | 52.37 | 52.53 | 2,385,180 | -0.62(-1.17%) |
Aug 22, 2012 | 52.43 | 53.51 | 52.29 | 53.15 | 4,318,812 | +0.49(+0.93%) |
Aug 21, 2012 | 52.70 | 52.99 | 52.45 | 52.66 | 2,026,247 | +0.16(+0.31%) |
Aug 20, 2012 | 52.78 | 52.92 | 52.40 | 52.50 | 2,774,862 | -0.25(-0.47%) |
Aug 17, 2012 | 53.22 | 53.53 | 52.70 | 52.75 | 2,641,097 | -0.06(-0.11%) |
Aug 16, 2012 | 52.75 | 53.00 | 52.30 | 52.81 | 2,103,889 | +0.29(+0.54%) |
Aug 15, 2012 | 52.70 | 53.08 | 52.40 | 52.52 | 2,086,187 | -0.38(-0.72%) |
Aug 14, 2012 | 53.15 | 53.22 | 52.72 | 52.90 | 2,871,303 | -0.21(-0.39%) |
Aug 13, 2012 | 52.91 | 53.15 | 52.63 | 53.11 | 1,663,914 | -0.11(-0.21%) |
Aug 10, 2012 | 52.86 | 53.26 | 52.49 | 53.22 | 1,818,458 | +0.07(+0.13%) |
Aug 09, 2012 | 53.16 | 53.36 | 52.84 | 53.15 | 2,736,412 | -0.22(-0.40%) |
Aug 08, 2012 | 52.36 | 53.43 | 52.15 | 53.37 | 3,362,699 | +0.73(+1.39%) |
Aug 07, 2012 | 52.50 | 52.99 | 52.49 | 52.64 | 1,532,611 | +0.28(+0.53%) |
Aug 06, 2012 | 52.64 | 53.48 | 52.31 | 52.36 | 2,727,029 | +0.24(+0.46%) |
Aug 03, 2012 | 51.81 | 52.38 | 51.71 | 52.12 | 2,749,925 | +1.14(+2.24%) |
Aug 02, 2012 | 51.51 | 51.82 | 50.68 | 50.98 | 4,084,123 | -1.01(-1.94%) |