Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.05 | 56.37 | 55.74 | 56.37 | 31,016 | +0.40(+0.72%) |
Oct 26, 2012 | 56.07 | 55.96 | 55.96 | 55.96 | 10,582 | +0.01(+0.02%) |
Oct 25, 2012 | 56.27 | 56.27 | 55.79 | 55.95 | 5,171 | +0.08(+0.15%) |
Oct 24, 2012 | 56.34 | 56.34 | 55.83 | 55.87 | 7,758 | -0.22(-0.39%) |
Oct 23, 2012 | 55.99 | 56.09 | 55.41 | 56.09 | 27,939 | -0.31(-0.55%) |
Oct 19, 2012 | 56.73 | 56.88 | 56.10 | 56.40 | 23,630 | -1.02(-1.78%) |
Oct 18, 2012 | 57.57 | 57.70 | 57.29 | 57.42 | 18,505 | -0.14(-0.24%) |
Oct 17, 2012 | 57.35 | 57.74 | 57.33 | 57.56 | 22,300 | +0.43(+0.75%) |
Oct 16, 2012 | 57.01 | 57.19 | 56.96 | 57.13 | 16,115 | +0.52(+0.92%) |
Oct 15, 2012 | 56.74 | 56.74 | 56.38 | 56.61 | 4,250 | +0.28(+0.50%) |
Oct 12, 2012 | 56.78 | 56.78 | 56.16 | 56.33 | 39,107 | -0.44(-0.78%) |
Oct 11, 2012 | 57.01 | 57.13 | 56.76 | 56.78 | 21,418 | +0.05(+0.08%) |
Oct 10, 2012 | 56.72 | 56.76 | 56.52 | 56.73 | 7,572 | +0.06(+0.11%) |
Oct 09, 2012 | 57.26 | 57.50 | 56.67 | 56.67 | 7,172 | -0.73(-1.27%) |
Oct 08, 2012 | 57.59 | 57.64 | 57.37 | 57.40 | 7,442 | -0.43(-0.75%) |
Oct 05, 2012 | 58.16 | 58.54 | 57.66 | 57.83 | 7,615 | +0.09(+0.16%) |
Oct 04, 2012 | 57.63 | 57.90 | 57.37 | 57.74 | 6,075 | +0.26(+0.44%) |
Oct 03, 2012 | 57.47 | 57.87 | 57.43 | 57.48 | 3,057 | -0.12(-0.21%) |
Oct 02, 2012 | 57.91 | 57.91 | 57.48 | 57.60 | 14,434 | -0.07(-0.12%) |
Oct 01, 2012 | 57.75 | 58.14 | 57.36 | 57.67 | 98,152 | +0.18(+0.32%) |
Sep 28, 2012 | 57.78 | 57.81 | 57.48 | 57.49 | 4,804 | -0.53(-0.92%) |
Sep 27, 2012 | 57.43 | 58.12 | 57.34 | 58.02 | 13,155 | +0.87(+1.52%) |
Sep 26, 2012 | 57.43 | 57.46 | 57.02 | 57.16 | 6,590 | -0.51(-0.88%) |
Sep 25, 2012 | 58.64 | 58.86 | 57.66 | 57.66 | 7,704 | -0.74(-1.26%) |
Sep 24, 2012 | 58.47 | 58.75 | 58.33 | 58.40 | 179,155 | -0.36(-0.62%) |
Sep 21, 2012 | 59.08 | 59.19 | 58.77 | 58.77 | 5,542 | +0.31(+0.53%) |
Sep 20, 2012 | 58.31 | 58.56 | 58.31 | 58.46 | 4,080 | -0.41(-0.70%) |
Sep 19, 2012 | 59.27 | 59.44 | 58.86 | 58.86 | 25,450 | -0.17(-0.29%) |
Sep 18, 2012 | 59.10 | 59.14 | 58.83 | 59.03 | 5,377 | -0.03(-0.05%) |
Sep 17, 2012 | 59.37 | 59.37 | 58.98 | 59.07 | 17,951 | -0.51(-0.86%) |
Sep 14, 2012 | 59.29 | 59.94 | 59.29 | 59.58 | 38,134 | +0.47(+0.80%) |
Sep 13, 2012 | 58.26 | 59.51 | 58.20 | 59.10 | 7,949 | +0.79(+1.35%) |
Sep 12, 2012 | 58.42 | 58.42 | 58.13 | 58.32 | 5,809 | +0.11(+0.19%) |
Sep 11, 2012 | 58.02 | 58.41 | 58.02 | 58.21 | 6,984 | +0.18(+0.31%) |
Sep 10, 2012 | 58.21 | 58.35 | 57.95 | 58.03 | 13,928 | -0.08(-0.13%) |
Sep 07, 2012 | 58.12 | 58.28 | 58.06 | 58.11 | 6,149 | +0.22(+0.39%) |
Sep 06, 2012 | 57.18 | 58.06 | 57.18 | 57.88 | 6,204 | +1.09(+1.92%) |
Sep 05, 2012 | 56.88 | 57.06 | 56.69 | 56.79 | 9,490 | -0.09(-0.15%) |
Sep 04, 2012 | 56.19 | 56.96 | 55.87 | 56.88 | 2,795 | +0.59(+1.06%) |
Aug 31, 2012 | 56.38 | 56.38 | 55.94 | 56.28 | 10,033 | +0.22(+0.39%) |
Aug 30, 2012 | 55.94 | 56.14 | 55.94 | 56.07 | 2,933 | -0.54(-0.96%) |
Aug 29, 2012 | 56.46 | 56.73 | 56.41 | 56.61 | 3,808 | +0.74(+1.33%) |
Aug 27, 2012 | 56.08 | 56.19 | 55.82 | 55.87 | 16,251 | -0.10(-0.18%) |
Aug 24, 2012 | 56.13 | 56.13 | 55.87 | 55.97 | 7,142 | +0.15(+0.28%) |
Aug 23, 2012 | 55.97 | 55.98 | 55.60 | 55.81 | 9,649 | -0.34(-0.61%) |
Aug 22, 2012 | 55.99 | 56.25 | 55.88 | 56.15 | 47,400 | -0.27(-0.48%) |
Aug 21, 2012 | 56.69 | 57.10 | 56.42 | 56.42 | 6,954 | +0.09(+0.17%) |
Aug 20, 2012 | 56.43 | 56.47 | 56.06 | 56.33 | 10,010 | -0.19(-0.33%) |
Aug 17, 2012 | 56.25 | 56.57 | 56.22 | 56.52 | 3,127 | +0.31(+0.55%) |
Aug 16, 2012 | 55.64 | 56.35 | 55.33 | 56.21 | 6,512 | +0.66(+1.18%) |
Aug 15, 2012 | 54.80 | 55.55 | 54.80 | 55.55 | 15,252 | +0.60(+1.09%) |
Aug 14, 2012 | 55.45 | 55.47 | 54.95 | 54.95 | 12,742 | -0.35(-0.64%) |
Aug 13, 2012 | 55.31 | 55.40 | 54.72 | 55.30 | 40,706 | -0.15(-0.26%) |
Aug 10, 2012 | 55.29 | 55.50 | 55.09 | 55.45 | 10,362 | +0.01(+0.01%) |
Aug 09, 2012 | 55.58 | 55.58 | 55.33 | 55.44 | 5,934 | +0.07(+0.12%) |
Aug 08, 2012 | 55.36 | 55.46 | 55.22 | 55.38 | 2,136 | +0.01(+0.02%) |
Aug 07, 2012 | 55.28 | 55.63 | 55.16 | 55.36 | 5,392 | +0.54(+0.99%) |
Aug 06, 2012 | 54.48 | 55.16 | 54.38 | 54.82 | 13,179 | +0.36(+0.65%) |
Aug 03, 2012 | 54.36 | 56.48 | 53.85 | 54.47 | 51,887 | +1.49(+2.82%) |
Aug 02, 2012 | 52.74 | 53.09 | 52.74 | 52.98 | 3,769 | -0.22(-0.41%) |