Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.63 | 58.97 | 57.76 | 58.45 | 8,680,906 | -0.07(-0.12%) |
Oct 26, 2012 | 58.59 | 58.52 | 58.52 | 58.52 | 5,707,219 | -0.16(-0.28%) |
Oct 25, 2012 | 58.67 | 58.83 | 58.35 | 58.69 | 5,689,180 | +0.39(+0.67%) |
Oct 24, 2012 | 58.38 | 58.44 | 58.06 | 58.30 | 5,862,657 | +0.05(+0.08%) |
Oct 23, 2012 | 58.48 | 58.82 | 58.06 | 58.25 | 7,487,218 | -0.67(-1.14%) |
Oct 19, 2012 | 59.67 | 59.77 | 58.77 | 58.92 | 8,910,908 | -0.73(-1.23%) |
Oct 18, 2012 | 60.01 | 60.18 | 59.35 | 59.65 | 9,376,622 | -0.37(-0.61%) |
Oct 17, 2012 | 60.25 | 60.39 | 59.59 | 60.02 | 9,618,452 | +0.09(+0.16%) |
Oct 16, 2012 | 60.46 | 60.46 | 59.75 | 59.93 | 8,098,478 | -0.19(-0.31%) |
Oct 15, 2012 | 59.12 | 60.27 | 58.87 | 60.11 | 12,367,373 | +1.04(+1.77%) |
Oct 12, 2012 | 58.77 | 59.25 | 58.67 | 59.07 | 10,305,170 | +0.62(+1.07%) |
Oct 11, 2012 | 59.68 | 59.69 | 58.40 | 58.45 | 10,685,247 | -0.32(-0.54%) |
Oct 10, 2012 | 58.17 | 59.85 | 58.16 | 58.77 | 24,852,472 | +1.00(+1.73%) |
Oct 09, 2012 | 58.56 | 58.73 | 57.76 | 57.77 | 10,661,679 | -0.86(-1.48%) |
Oct 08, 2012 | 58.56 | 58.87 | 58.48 | 58.63 | 5,832,598 | +0.09(+0.16%) |
Oct 05, 2012 | 58.39 | 58.83 | 58.35 | 58.54 | 6,680,237 | +0.32(+0.55%) |
Oct 04, 2012 | 58.06 | 58.45 | 58.06 | 58.22 | 6,418,146 | +0.41(+0.70%) |
Oct 03, 2012 | 57.68 | 58.24 | 57.46 | 57.81 | 10,442,145 | +0.35(+0.61%) |
Oct 02, 2012 | 57.64 | 57.94 | 57.37 | 57.46 | 5,272,795 | -0.23(-0.41%) |
Oct 01, 2012 | 57.50 | 58.04 | 57.50 | 57.70 | 5,983,671 | +0.19(+0.34%) |
Sep 28, 2012 | 57.55 | 57.71 | 57.21 | 57.50 | 7,728,907 | -0.14(-0.24%) |
Sep 27, 2012 | 57.95 | 58.05 | 57.53 | 57.64 | 6,880,044 | -0.16(-0.28%) |
Sep 26, 2012 | 57.78 | 58.31 | 57.77 | 57.81 | 6,166,930 | -0.05(-0.09%) |
Sep 25, 2012 | 58.37 | 58.48 | 57.86 | 57.86 | 8,137,157 | -0.37(-0.64%) |
Sep 24, 2012 | 57.81 | 58.41 | 57.80 | 58.24 | 5,664,544 | +0.23(+0.39%) |
Sep 21, 2012 | 58.41 | 58.51 | 57.92 | 58.01 | 13,560,815 | -0.23(-0.40%) |
Sep 20, 2012 | 57.91 | 58.30 | 57.91 | 58.24 | 5,805,020 | +0.30(+0.51%) |
Sep 19, 2012 | 57.85 | 58.15 | 57.65 | 57.95 | 7,258,752 | +0.33(+0.57%) |
Sep 18, 2012 | 57.54 | 57.79 | 57.41 | 57.62 | 6,811,296 | -0.03(-0.05%) |
Sep 17, 2012 | 57.94 | 58.19 | 57.56 | 57.65 | 8,797,263 | -0.40(-0.68%) |
Sep 14, 2012 | 58.31 | 58.43 | 57.86 | 58.05 | 10,956,201 | -0.50(-0.85%) |
Sep 13, 2012 | 57.62 | 58.59 | 57.62 | 58.55 | 9,506,671 | +0.83(+1.44%) |
Sep 12, 2012 | 57.71 | 57.93 | 57.46 | 57.71 | 5,515,788 | +0.01(+0.01%) |
Sep 11, 2012 | 57.44 | 57.99 | 57.31 | 57.71 | 6,791,104 | +0.43(+0.75%) |
Sep 10, 2012 | 57.57 | 57.75 | 57.27 | 57.28 | 8,341,331 | -0.24(-0.42%) |
Sep 07, 2012 | 58.20 | 58.28 | 57.27 | 57.52 | 8,497,955 | -0.77(-1.32%) |
Sep 06, 2012 | 57.64 | 58.29 | 57.53 | 58.29 | 8,353,001 | +0.98(+1.71%) |
Sep 05, 2012 | 57.55 | 57.62 | 57.17 | 57.31 | 10,221,182 | +0.03(+0.05%) |
Sep 04, 2012 | 56.70 | 57.53 | 56.54 | 57.28 | 10,939,924 | +0.71(+1.25%) |
Aug 31, 2012 | 56.56 | 56.84 | 56.38 | 56.57 | 7,553,062 | +0.27(+0.48%) |
Aug 30, 2012 | 56.59 | 56.68 | 56.22 | 56.30 | 6,721,464 | -0.41(-0.71%) |
Aug 29, 2012 | 56.58 | 56.90 | 56.44 | 56.70 | 5,429,747 | +0.21(+0.37%) |
Aug 27, 2012 | 56.23 | 56.72 | 56.16 | 56.49 | 7,401,230 | +0.30(+0.54%) |
Aug 24, 2012 | 55.62 | 56.26 | 55.59 | 56.19 | 6,660,982 | +0.43(+0.77%) |
Aug 23, 2012 | 55.94 | 56.05 | 55.63 | 55.76 | 7,706,913 | -0.16(-0.29%) |
Aug 22, 2012 | 55.59 | 55.98 | 55.59 | 55.92 | 8,548,723 | +0.26(+0.48%) |
Aug 21, 2012 | 56.33 | 56.37 | 55.66 | 55.66 | 9,797,780 | -0.68(-1.20%) |
Aug 20, 2012 | 56.11 | 56.42 | 55.83 | 56.33 | 7,121,260 | +0.24(+0.43%) |
Aug 17, 2012 | 56.42 | 56.64 | 55.98 | 56.09 | 12,496,880 | -0.12(-0.22%) |
Aug 16, 2012 | 56.55 | 56.68 | 55.93 | 56.22 | 22,861,104 | -1.79(-3.09%) |
Aug 15, 2012 | 57.59 | 58.06 | 57.52 | 58.01 | 9,977,663 | +0.34(+0.59%) |
Aug 14, 2012 | 57.53 | 57.87 | 57.32 | 57.67 | 9,294,419 | +0.48(+0.83%) |
Aug 13, 2012 | 57.20 | 57.42 | 57.02 | 57.19 | 8,086,741 | -0.22(-0.38%) |
Aug 10, 2012 | 57.54 | 57.85 | 57.21 | 57.41 | 7,243,851 | -0.13(-0.23%) |
Aug 09, 2012 | 57.88 | 58.06 | 57.47 | 57.54 | 6,782,424 | -0.36(-0.62%) |
Aug 08, 2012 | 57.39 | 58.06 | 57.21 | 57.90 | 8,442,501 | +0.56(+0.97%) |
Aug 07, 2012 | 57.67 | 57.81 | 57.33 | 57.34 | 9,825,326 | -0.22(-0.39%) |
Aug 06, 2012 | 58.06 | 58.06 | 57.57 | 57.57 | 7,893,666 | -0.21(-0.36%) |
Aug 03, 2012 | 57.92 | 58.09 | 57.54 | 57.78 | 11,277,602 | +0.39(+0.68%) |
Aug 02, 2012 | 56.61 | 57.47 | 56.53 | 57.39 | 10,442,757 | +0.33(+0.58%) |