Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.48 | 54.48 | 52.09 | 52.68 | 12,992,790 | -0.99(-1.84%) |
Oct 26, 2012 | 54.36 | 53.66 | 53.66 | 53.66 | 11,342,099 | -1.39(-2.52%) |
Oct 25, 2012 | 55.61 | 55.97 | 53.23 | 55.05 | 16,556,788 | +1.23(+2.28%) |
Oct 24, 2012 | 54.42 | 54.71 | 53.58 | 53.82 | 7,298,702 | -0.40(-0.74%) |
Oct 23, 2012 | 54.50 | 54.73 | 53.80 | 54.22 | 6,127,634 | -2.05(-3.64%) |
Oct 19, 2012 | 57.11 | 57.12 | 55.90 | 56.27 | 5,530,898 | -0.78(-1.37%) |
Oct 18, 2012 | 56.35 | 57.43 | 56.25 | 57.05 | 6,376,227 | +0.61(+1.09%) |
Oct 17, 2012 | 55.85 | 56.56 | 55.65 | 56.44 | 7,586,341 | +0.95(+1.72%) |
Oct 16, 2012 | 54.92 | 55.75 | 54.72 | 55.49 | 8,909,799 | +0.98(+1.80%) |
Oct 15, 2012 | 54.66 | 54.82 | 53.78 | 54.50 | 8,512,824 | -0.15(-0.28%) |
Oct 12, 2012 | 55.04 | 55.53 | 54.57 | 54.66 | 5,225,739 | -0.46(-0.84%) |
Oct 11, 2012 | 55.47 | 55.90 | 55.12 | 55.12 | 5,135,928 | +0.27(+0.49%) |
Oct 10, 2012 | 55.51 | 55.67 | 54.72 | 54.85 | 7,031,865 | -0.79(-1.43%) |
Oct 09, 2012 | 56.31 | 56.67 | 55.60 | 55.65 | 6,320,700 | -0.53(-0.94%) |
Oct 08, 2012 | 56.29 | 56.57 | 56.06 | 56.17 | 3,521,519 | -0.54(-0.95%) |
Oct 05, 2012 | 57.37 | 57.45 | 56.33 | 56.71 | 5,933,955 | -0.25(-0.44%) |
Oct 04, 2012 | 56.24 | 57.05 | 55.93 | 56.97 | 7,019,819 | +1.14(+2.04%) |
Oct 03, 2012 | 56.87 | 56.89 | 55.51 | 55.83 | 7,270,890 | -0.98(-1.73%) |
Oct 02, 2012 | 57.63 | 57.87 | 56.39 | 56.81 | 8,945,199 | -0.82(-1.42%) |
Oct 01, 2012 | 57.80 | 58.30 | 57.43 | 57.63 | 5,477,445 | +0.21(+0.37%) |
Sep 28, 2012 | 57.21 | 57.77 | 56.90 | 57.41 | 5,686,315 | -0.13(-0.23%) |
Sep 27, 2012 | 57.18 | 57.61 | 56.39 | 57.55 | 5,594,356 | +0.83(+1.47%) |
Sep 26, 2012 | 56.71 | 57.11 | 56.42 | 56.71 | 4,840,510 | -0.21(-0.37%) |
Sep 25, 2012 | 58.23 | 58.32 | 56.80 | 56.93 | 6,243,278 | -0.99(-1.70%) |
Sep 24, 2012 | 57.62 | 58.23 | 57.37 | 57.91 | 4,296,146 | -0.39(-0.66%) |
Sep 21, 2012 | 58.87 | 58.94 | 57.98 | 58.30 | 11,308,703 | -0.14(-0.24%) |
Sep 20, 2012 | 57.88 | 58.61 | 57.47 | 58.44 | 9,886,543 | +0.09(+0.15%) |
Sep 19, 2012 | 59.27 | 59.45 | 58.27 | 58.35 | 6,910,214 | -1.19(-1.99%) |
Sep 18, 2012 | 60.08 | 60.24 | 59.34 | 59.54 | 5,798,372 | -0.54(-0.90%) |
Sep 17, 2012 | 61.14 | 61.32 | 60.00 | 60.08 | 9,686,236 | -1.26(-2.06%) |
Sep 14, 2012 | 60.59 | 62.44 | 60.46 | 61.34 | 9,068,805 | +0.99(+1.65%) |
Sep 13, 2012 | 58.11 | 60.43 | 58.05 | 60.35 | 7,365,414 | +2.40(+4.14%) |
Sep 12, 2012 | 58.01 | 58.17 | 57.32 | 57.95 | 4,387,862 | +0.28(+0.49%) |
Sep 11, 2012 | 57.98 | 58.44 | 57.62 | 57.67 | 4,422,416 | +0.08(+0.14%) |
Sep 10, 2012 | 57.94 | 58.24 | 57.57 | 57.59 | 3,550,820 | -0.55(-0.95%) |
Sep 07, 2012 | 56.53 | 58.17 | 56.49 | 58.14 | 6,947,229 | +1.90(+3.38%) |
Sep 06, 2012 | 55.41 | 56.79 | 55.25 | 56.24 | 6,811,721 | +1.46(+2.67%) |
Sep 05, 2012 | 54.61 | 55.14 | 54.51 | 54.78 | 7,329,588 | -0.30(-0.55%) |
Sep 04, 2012 | 56.47 | 56.71 | 54.75 | 55.08 | 7,951,887 | -1.26(-2.23%) |
Aug 31, 2012 | 56.45 | 56.64 | 55.97 | 56.34 | 5,287,782 | +0.48(+0.87%) |
Aug 30, 2012 | 56.87 | 56.94 | 55.83 | 55.86 | 5,740,897 | -1.29(-2.26%) |
Aug 29, 2012 | 58.14 | 58.14 | 57.10 | 57.15 | 3,563,849 | -0.84(-1.45%) |
Aug 27, 2012 | 58.26 | 58.62 | 57.63 | 57.99 | 3,068,152 | -0.27(-0.46%) |
Aug 24, 2012 | 57.55 | 58.43 | 57.12 | 58.26 | 4,073,172 | +0.42(+0.73%) |
Aug 23, 2012 | 58.54 | 58.64 | 57.81 | 57.83 | 5,957,702 | -1.04(-1.77%) |
Aug 22, 2012 | 58.17 | 58.96 | 57.95 | 58.87 | 4,913,886 | +0.46(+0.79%) |
Aug 21, 2012 | 58.91 | 59.31 | 58.17 | 58.41 | 3,889,929 | -0.32(-0.55%) |
Aug 20, 2012 | 58.66 | 58.97 | 58.54 | 58.74 | 3,308,211 | -0.06(-0.10%) |
Aug 17, 2012 | 59.29 | 59.47 | 58.70 | 58.79 | 4,706,090 | -0.36(-0.62%) |
Aug 16, 2012 | 59.25 | 59.34 | 58.82 | 59.16 | 4,992,845 | +0.15(+0.26%) |
Aug 15, 2012 | 59.51 | 59.59 | 58.67 | 59.01 | 7,401,503 | -0.57(-0.96%) |
Aug 14, 2012 | 60.11 | 60.19 | 59.33 | 59.58 | 4,168,918 | -0.11(-0.18%) |
Aug 13, 2012 | 60.25 | 60.37 | 59.35 | 59.68 | 4,437,549 | -0.89(-1.48%) |
Aug 10, 2012 | 59.56 | 60.64 | 59.21 | 60.58 | 3,582,018 | +0.59(+0.98%) |
Aug 09, 2012 | 60.11 | 60.64 | 59.82 | 59.99 | 3,990,617 | -0.42(-0.69%) |
Aug 08, 2012 | 59.88 | 60.68 | 59.75 | 60.41 | 5,000,374 | +0.27(+0.44%) |
Aug 07, 2012 | 58.99 | 60.73 | 58.99 | 60.14 | 5,749,164 | +1.64(+2.81%) |
Aug 06, 2012 | 59.01 | 59.40 | 58.48 | 58.50 | 4,815,078 | -0.21(-0.35%) |
Aug 03, 2012 | 57.98 | 59.16 | 57.93 | 58.70 | 4,838,565 | +1.94(+3.41%) |
Aug 02, 2012 | 57.44 | 57.44 | 55.82 | 56.77 | 6,704,667 | -1.44(-2.47%) |